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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,300 | 1,311 | 1,280 | 1,305 | +5 | +0.4% | 3,300 |
| 2022/04/07 | 1,340 | 1,340 | 1,283 | 1,300 | -40 | -3% | 4,300 |
| 2022/04/06 | 1,357 | 1,357 | 1,340 | 1,340 | -17 | -1.3% | 400 |
| 2022/04/05 | 1,345 | 1,382 | 1,310 | 1,357 | +6 | +0.4% | 4,600 |
| 2022/04/04 | 1,382 | 1,396 | 1,341 | 1,351 | -18 | -1.3% | 3,400 |
| 2022/04/01 | 1,400 | 1,400 | 1,331 | 1,369 | -41 | -2.9% | 9,900 |
| 2022/03/31 | 1,436 | 1,454 | 1,401 | 1,410 | -31 | -2.2% | 8,200 |
| 2022/03/30 | 1,479 | 1,479 | 1,437 | 1,441 | -24 | -1.6% | 4,600 |
| 2022/03/29 | 1,496 | 1,496 | 1,465 | 1,465 | -16 | -1.1% | 3,500 |
| 2022/03/28 | 1,485 | 1,496 | 1,481 | 1,481 | +7 | +0.5% | 5,200 |
| 2022/03/25 | 1,435 | 1,474 | 1,435 | 1,474 | +39 | +2.7% | 3,700 |
| 2022/03/24 | 1,422 | 1,450 | 1,421 | 1,435 | +14 | +1% | 4,300 |
| 2022/03/23 | 1,440 | 1,440 | 1,421 | 1,421 | -29 | -2% | 5,500 |
| 2022/03/22 | 1,438 | 1,458 | 1,436 | 1,450 | +25 | +1.8% | 7,900 |
| 2022/03/18 | 1,409 | 1,425 | 1,402 | 1,425 | +32 | +2.3% | 5,300 |
| 2022/03/17 | 1,400 | 1,410 | 1,360 | 1,393 | +7 | +0.5% | 6,500 |
| 2022/03/16 | 1,355 | 1,388 | 1,355 | 1,386 | +35 | +2.6% | 4,000 |
| 2022/03/15 | 1,425 | 1,435 | 1,320 | 1,351 | -74 | -5.2% | 8,300 |
| 2022/03/14 | 1,385 | 1,425 | 1,353 | 1,425 | +40 | +2.9% | 14,100 |
| 2022/03/11 | 1,330 | 1,385 | 1,330 | 1,385 | +25 | +1.8% | 4,800 |
| 2022/03/10 | 1,306 | 1,360 | 1,306 | 1,360 | +24 | +1.8% | 4,200 |
| 2022/03/09 | 1,355 | 1,360 | 1,336 | 1,336 | +5 | +0.4% | 3,800 |
| 2022/03/08 | 1,318 | 1,350 | 1,300 | 1,331 | -19 | -1.4% | 4,200 |
| 2022/03/07 | 1,352 | 1,374 | 1,320 | 1,350 | -2 | -0.1% | 5,700 |
| 2022/03/04 | 1,333 | 1,372 | 1,333 | 1,352 | +19 | +1.4% | 16,400 |
| 2022/03/03 | 1,305 | 1,338 | 1,305 | 1,333 | +31 | +2.4% | 12,000 |
| 2022/03/02 | 1,288 | 1,302 | 1,262 | 1,302 | +14 | +1.1% | 9,300 |
| 2022/03/01 | 1,281 | 1,288 | 1,270 | 1,288 | +37 | +3% | 6,300 |
| 2022/02/28 | 1,245 | 1,269 | 1,245 | 1,251 | -3 | -0.2% | 1,400 |
| 2022/02/25 | 1,221 | 1,276 | 1,221 | 1,254 | +4 | +0.3% | 7,400 |
| 2022/02/24 | 1,280 | 1,314 | 1,200 | 1,250 | -35 | -2.7% | 15,800 |
| 2022/02/22 | 1,274 | 1,289 | 1,253 | 1,285 | +12 | +0.9% | 5,100 |
| 2022/02/21 | 1,266 | 1,305 | 1,241 | 1,273 | +10 | +0.8% | 6,000 |
| 2022/02/18 | 1,232 | 1,268 | 1,221 | 1,263 | +3 | +0.2% | 3,800 |
| 2022/02/17 | 1,212 | 1,280 | 1,205 | 1,260 | +18 | +1.4% | 6,300 |
| 2022/02/16 | 1,302 | 1,305 | 1,190 | 1,242 | +15 | +1.2% | 11,000 |
| 2022/02/15 | 1,345 | 1,346 | 1,208 | 1,227 | +152 | +14.1% | 50,700 |
| 2022/02/14 | 1,046 | 1,075 | 1,042 | 1,075 | +23 | +2.2% | 2,700 |
| 2022/02/10 | 1,092 | 1,092 | 1,052 | 1,052 | -34 | -3.1% | 2,600 |
| 2022/02/09 | 1,100 | 1,100 | 1,080 | 1,086 | -6 | -0.5% | 2,200 |
| 2022/02/08 | 1,080 | 1,092 | 1,080 | 1,092 | +11 | +1% | 1,400 |
| 2022/02/07 | 1,105 | 1,105 | 1,081 | 1,081 | -10 | -0.9% | 300 |
| 2022/02/04 | 1,090 | 1,091 | 1,090 | 1,091 | +1 | +0.1% | 200 |
| 2022/02/03 | 1,071 | 1,100 | 1,071 | 1,090 | -10 | -0.9% | 1,000 |
| 2022/02/02 | 1,104 | 1,104 | 1,077 | 1,100 | +21 | +1.9% | 800 |
| 2022/02/01 | 1,080 | 1,101 | 1,063 | 1,079 | +11 | +1% | 1,600 |
| 2022/01/31 | 1,063 | 1,069 | 1,060 | 1,068 | +5 | +0.5% | 2,400 |
| 2022/01/28 | 1,095 | 1,095 | 1,051 | 1,063 | -17 | -1.6% | 4,900 |
| 2022/01/27 | 1,121 | 1,123 | 1,021 | 1,080 | -25 | -2.3% | 4,700 |
| 2022/01/26 | 1,150 | 1,150 | 1,100 | 1,105 | -15 | -1.3% | 600 |
751～
800
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
