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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 826 | 841 | 810 | 838 | +21 | +2.6% | 2,300 |
| 2022/10/13 | 858 | 858 | 817 | 817 | -41 | -4.8% | 10,600 |
| 2022/10/12 | 873 | 873 | 846 | 858 | -14 | -1.6% | 3,300 |
| 2022/10/11 | 872 | 872 | 854 | 872 | ±0 | ±0% | 3,700 |
| 2022/10/07 | 860 | 887 | 835 | 872 | +49 | +6% | 40,300 |
| 2022/10/06 | 815 | 827 | 814 | 823 | +5 | +0.6% | 5,200 |
| 2022/10/05 | 827 | 827 | 818 | 818 | -9 | -1.1% | 3,600 |
| 2022/10/04 | 831 | 831 | 825 | 827 | +11 | +1.3% | 3,500 |
| 2022/10/03 | 801 | 824 | 800 | 816 | +6 | +0.7% | 7,200 |
| 2022/09/30 | 807 | 815 | 801 | 810 | -1 | -0.1% | 14,600 |
| 2022/09/29 | 810 | 819 | 807 | 811 | +1 | +0.1% | 6,900 |
| 2022/09/28 | 829 | 829 | 797 | 810 | -17 | -2.1% | 9,400 |
| 2022/09/27 | 821 | 832 | 821 | 827 | +1 | +0.1% | 4,500 |
| 2022/09/26 | 823 | 832 | 823 | 826 | -9 | -1.1% | 6,000 |
| 2022/09/22 | 830 | 837 | 822 | 835 | +1 | +0.1% | 9,800 |
| 2022/09/21 | 861 | 862 | 822 | 834 | -40 | -4.6% | 15,200 |
| 2022/09/20 | 904 | 904 | 866 | 874 | -15 | -1.7% | 16,000 |
| 2022/09/16 | 915 | 918 | 884 | 889 | -32 | -3.5% | 34,300 |
| 2022/09/15 | 931 | 931 | 917 | 921 | -4 | -0.4% | 8,500 |
| 2022/09/14 | 932 | 933 | 921 | 925 | -18 | -1.9% | 10,800 |
| 2022/09/13 | 942 | 949 | 941 | 943 | -4 | -0.4% | 5,400 |
| 2022/09/12 | 936 | 955 | 936 | 947 | +3 | +0.3% | 4,100 |
| 2022/09/09 | 956 | 956 | 925 | 944 | +3 | +0.3% | 7,300 |
| 2022/09/08 | 944 | 944 | 935 | 941 | +6 | +0.6% | 5,100 |
| 2022/09/07 | 960 | 960 | 931 | 935 | -25 | -2.6% | 4,200 |
| 2022/09/06 | 949 | 980 | 938 | 960 | +26 | +2.8% | 17,100 |
| 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 |
701～
750
件表示中 / 2428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 | 98,800円 | +4.1% | -60.2% | 4.55% | 10.84倍 | 1.55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 |
| 光フード | 231,100円 | +13.3% | +19.9% | 1.73% | 21.63倍 | 1.77倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| オートウェーブ | 16,300円 | +7.9% | +11.4% | 1.84% | 8.26倍 | 0.57倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| ポプラ | 18,500円 | -4.4% | -9.5% | 0.00% | 10.97倍 | 61.67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 |
| セキド | 77,600円 | +1.8% | - | 0.00% | 562.32倍 | 2.83倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
