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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,161 | 1,171 | 1,130 | 1,134 | -13 | -1.1% | 25,600 |
| 2022/06/22 | 1,236 | 1,236 | 1,140 | 1,147 | -73 | -6% | 50,100 |
| 2022/06/21 | 1,194 | 1,229 | 1,173 | 1,220 | +22 | +1.8% | 68,100 |
| 2022/06/20 | 1,160 | 1,203 | 1,131 | 1,198 | +46 | +4% | 84,900 |
| 2022/06/17 | 1,135 | 1,169 | 1,118 | 1,152 | -23 | -2% | 46,000 |
| 2022/06/16 | 1,122 | 1,200 | 1,095 | 1,175 | +83 | +7.6% | 111,000 |
| 2022/06/15 | 1,155 | 1,155 | 1,084 | 1,092 | -63 | -5.5% | 82,100 |
| 2022/06/14 | 1,184 | 1,192 | 1,121 | 1,155 | -46 | -3.8% | 91,000 |
| 2022/06/13 | 1,203 | 1,249 | 1,193 | 1,201 | -25 | -2% | 90,400 |
| 2022/06/10 | 1,263 | 1,320 | 1,224 | 1,226 | -45 | -3.5% | 175,800 |
| 2022/06/09 | 1,305 | 1,347 | 1,250 | 1,271 | -23 | -1.8% | 217,300 |
| 2022/06/08 | 1,333 | 1,387 | 1,294 | 1,294 | -31 | -2.3% | 191,200 |
| 2022/06/07 | 1,307 | 1,376 | 1,275 | 1,325 | +19 | +1.5% | 319,300 |
| 2022/06/06 | 1,318 | 1,376 | 1,271 | 1,306 | -14 | -1.1% | 501,600 |
| 2022/06/03 | 1,388 | 1,430 | 1,278 | 1,320 | -42 | -3.1% | 1,627,600 |
| 2022/06/02 | 1,613 | 1,634 | 1,362 | 1,362 | -283 | -17.2% | 1,731,600 |
| 2022/06/01 | 1,630 | 1,739 | 1,521 | 1,645 | +135 | +8.9% | 5,176,300 |
| 2022/05/31 | 1,390 | 1,510 | 1,346 | 1,510 | +300 | +24.8% | 855,200 |
| 2022/05/30 | 1,214 | 1,214 | 1,182 | 1,210 | -4 | -0.3% | 2,900 |
| 2022/05/27 | 1,210 | 1,215 | 1,209 | 1,214 | +4 | +0.3% | 2,800 |
| 2022/05/26 | 1,210 | 1,212 | 1,192 | 1,210 | ±0 | ±0% | 2,900 |
| 2022/05/25 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 2,300 |
| 2022/05/24 | 1,199 | 1,209 | 1,193 | 1,205 | +6 | +0.5% | 3,400 |
| 2022/05/23 | 1,187 | 1,208 | 1,187 | 1,199 | +12 | +1% | 3,500 |
| 2022/05/20 | 1,184 | 1,187 | 1,173 | 1,187 | +8 | +0.7% | 3,100 |
| 2022/05/19 | 1,153 | 1,180 | 1,131 | 1,179 | +26 | +2.3% | 2,500 |
| 2022/05/18 | 1,152 | 1,174 | 1,152 | 1,153 | +1 | +0.1% | 2,400 |
| 2022/05/17 | 1,130 | 1,153 | 1,130 | 1,152 | +13 | +1.1% | 5,600 |
| 2022/05/16 | 1,244 | 1,244 | 1,139 | 1,139 | -135 | -10.6% | 10,500 |
| 2022/05/13 | 1,240 | 1,277 | 1,220 | 1,274 | +4 | +0.3% | 8,600 |
| 2022/05/12 | 1,269 | 1,270 | 1,209 | 1,270 | -1 | -0.1% | 1,500 |
| 2022/05/11 | 1,271 | 1,271 | 1,271 | 1,271 | -1 | -0.1% | 100 |
| 2022/05/10 | 1,233 | 1,272 | 1,233 | 1,272 | +1 | +0.1% | 900 |
| 2022/05/09 | 1,246 | 1,271 | 1,234 | 1,271 | -5 | -0.4% | 800 |
| 2022/05/06 | 1,245 | 1,276 | 1,245 | 1,276 | +31 | +2.5% | 1,600 |
| 2022/05/02 | 1,242 | 1,254 | 1,242 | 1,245 | -27 | -2.1% | 11,300 |
| 2022/04/28 | 1,276 | 1,276 | 1,246 | 1,272 | - | - | 900 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,278 | 1,278 | 1,241 | 1,277 | -1 | -0.1% | 1,200 |
| 2022/04/22 | 1,263 | 1,280 | 1,250 | 1,278 | +15 | +1.2% | 500 |
| 2022/04/21 | 1,280 | 1,287 | 1,263 | 1,263 | -30 | -2.3% | 700 |
| 2022/04/20 | 1,290 | 1,298 | 1,290 | 1,293 | +17 | +1.3% | 500 |
| 2022/04/19 | 1,296 | 1,296 | 1,266 | 1,276 | +4 | +0.3% | 500 |
| 2022/04/18 | 1,278 | 1,279 | 1,272 | 1,272 | +4 | +0.3% | 500 |
| 2022/04/15 | 1,255 | 1,277 | 1,255 | 1,268 | -9 | -0.7% | 1,000 |
| 2022/04/14 | 1,316 | 1,316 | 1,277 | 1,277 | -23 | -1.8% | 900 |
| 2022/04/13 | 1,296 | 1,300 | 1,253 | 1,300 | +31 | +2.4% | 3,600 |
| 2022/04/12 | 1,248 | 1,269 | 1,235 | 1,269 | -9 | -0.7% | 1,700 |
| 2022/04/11 | 1,292 | 1,320 | 1,232 | 1,278 | -27 | -2.1% | 6,300 |
701～
750
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
