ピクスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 941 | 946 | 929 | 934 | -19 | -2% | 11,200 |
| 2022/09/02 | 988 | 988 | 942 | 953 | -20 | -2.1% | 20,200 |
| 2022/09/01 | 987 | 994 | 973 | 973 | -14 | -1.4% | 11,200 |
| 2022/08/31 | 1,002 | 1,003 | 980 | 987 | -15 | -1.5% | 15,100 |
| 2022/08/30 | 999 | 1,005 | 999 | 1,002 | +4 | +0.4% | 3,600 |
| 2022/08/29 | 1,008 | 1,010 | 997 | 998 | -22 | -2.2% | 15,800 |
| 2022/08/26 | 1,014 | 1,020 | 1,008 | 1,020 | +6 | +0.6% | 5,000 |
| 2022/08/25 | 1,021 | 1,021 | 1,004 | 1,014 | +7 | +0.7% | 5,600 |
| 2022/08/24 | 1,013 | 1,021 | 1,005 | 1,007 | -5 | -0.5% | 5,000 |
| 2022/08/23 | 1,019 | 1,030 | 1,011 | 1,012 | -8 | -0.8% | 6,000 |
| 2022/08/22 | 1,023 | 1,023 | 1,007 | 1,020 | -14 | -1.4% | 10,200 |
| 2022/08/19 | 1,049 | 1,049 | 1,022 | 1,034 | -8 | -0.8% | 10,800 |
| 2022/08/18 | 1,050 | 1,054 | 1,021 | 1,042 | -15 | -1.4% | 16,200 |
| 2022/08/17 | 1,023 | 1,087 | 1,006 | 1,057 | +34 | +3.3% | 76,100 |
| 2022/08/16 | 1,000 | 1,026 | 996 | 1,023 | +18 | +1.8% | 21,700 |
| 2022/08/15 | 1,077 | 1,077 | 1,002 | 1,005 | -100 | -9% | 65,100 |
| 2022/08/12 | 1,103 | 1,111 | 1,100 | 1,105 | +3 | +0.3% | 12,800 |
| 2022/08/10 | 1,116 | 1,116 | 1,101 | 1,102 | -7 | -0.6% | 9,500 |
| 2022/08/09 | 1,115 | 1,119 | 1,106 | 1,109 | -13 | -1.2% | 4,400 |
| 2022/08/08 | 1,117 | 1,127 | 1,112 | 1,122 | -9 | -0.8% | 3,100 |
| 2022/08/05 | 1,111 | 1,131 | 1,108 | 1,131 | +21 | +1.9% | 4,100 |
| 2022/08/04 | 1,125 | 1,125 | 1,107 | 1,110 | +4 | +0.4% | 3,200 |
| 2022/08/03 | 1,107 | 1,118 | 1,105 | 1,106 | -1 | -0.1% | 3,700 |
| 2022/08/02 | 1,124 | 1,131 | 1,107 | 1,107 | -7 | -0.6% | 3,900 |
| 2022/08/01 | 1,101 | 1,125 | 1,100 | 1,114 | +13 | +1.2% | 18,200 |
| 2022/07/29 | 1,099 | 1,131 | 1,099 | 1,101 | +8 | +0.7% | 12,400 |
| 2022/07/28 | 1,112 | 1,114 | 1,093 | 1,093 | -6 | -0.5% | 10,400 |
| 2022/07/27 | 1,111 | 1,119 | 1,088 | 1,099 | -12 | -1.1% | 8,600 |
| 2022/07/26 | 1,123 | 1,124 | 1,106 | 1,111 | -19 | -1.7% | 10,100 |
| 2022/07/25 | 1,150 | 1,150 | 1,127 | 1,130 | -29 | -2.5% | 10,100 |
| 2022/07/22 | 1,148 | 1,160 | 1,143 | 1,159 | +11 | +1% | 10,600 |
| 2022/07/21 | 1,174 | 1,174 | 1,148 | 1,148 | -16 | -1.4% | 12,900 |
| 2022/07/20 | 1,170 | 1,172 | 1,139 | 1,164 | +10 | +0.9% | 21,600 |
| 2022/07/19 | 1,152 | 1,168 | 1,139 | 1,154 | +15 | +1.3% | 16,200 |
| 2022/07/15 | 1,169 | 1,184 | 1,131 | 1,139 | -24 | -2.1% | 57,300 |
| 2022/07/14 | 1,118 | 1,205 | 1,101 | 1,163 | +45 | +4% | 95,000 |
| 2022/07/13 | 1,076 | 1,126 | 1,073 | 1,118 | +48 | +4.5% | 24,200 |
| 2022/07/12 | 1,063 | 1,084 | 1,054 | 1,070 | +7 | +0.7% | 15,500 |
| 2022/07/11 | 1,092 | 1,092 | 1,062 | 1,063 | +1 | +0.1% | 10,300 |
| 2022/07/08 | 1,057 | 1,085 | 1,057 | 1,062 | +7 | +0.7% | 11,400 |
| 2022/07/07 | 1,075 | 1,082 | 1,052 | 1,055 | -14 | -1.3% | 10,400 |
| 2022/07/06 | 1,072 | 1,135 | 1,068 | 1,069 | -5 | -0.5% | 25,400 |
| 2022/07/05 | 1,050 | 1,106 | 1,050 | 1,074 | +28 | +2.7% | 35,100 |
| 2022/07/04 | 1,061 | 1,066 | 1,045 | 1,046 | +3 | +0.3% | 28,200 |
| 2022/07/01 | 1,091 | 1,100 | 1,043 | 1,043 | -47 | -4.3% | 43,400 |
| 2022/06/30 | 1,125 | 1,132 | 1,085 | 1,090 | -34 | -3% | 38,000 |
| 2022/06/29 | 1,140 | 1,140 | 1,114 | 1,124 | -7 | -0.6% | 17,600 |
| 2022/06/28 | 1,138 | 1,166 | 1,125 | 1,131 | -27 | -2.3% | 29,200 |
| 2022/06/27 | 1,177 | 1,188 | 1,140 | 1,158 | -17 | -1.4% | 33,000 |
| 2022/06/24 | 1,163 | 1,183 | 1,135 | 1,175 | +41 | +3.6% | 42,900 |
651～
700
件表示中 / 2352件
類似銘柄と比較する
現在ご覧いただいている「ピクスタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| フェスタリアＨＤ | 57,700円 | +1.0% | +15.0% | 1.21% | 13.73倍 | 1.33倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ポプラ | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| 文教堂ＨＤ | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
市場注目の銘柄
チャート関連のコラム
