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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,099 | 1,129 | 1,099 | 1,120 | -9 | -0.8% | 2,700 |
| 2022/01/24 | 1,099 | 1,129 | 1,099 | 1,129 | +12 | +1.1% | 1,200 |
| 2022/01/21 | 1,082 | 1,117 | 1,082 | 1,117 | +5 | +0.4% | 1,200 |
| 2022/01/20 | 1,100 | 1,130 | 1,070 | 1,112 | +19 | +1.7% | 2,600 |
| 2022/01/19 | 1,127 | 1,127 | 1,019 | 1,093 | -41 | -3.6% | 4,200 |
| 2022/01/18 | 1,115 | 1,134 | 1,098 | 1,134 | +12 | +1.1% | 400 |
| 2022/01/17 | 1,102 | 1,132 | 1,102 | 1,122 | +15 | +1.4% | 1,700 |
| 2022/01/14 | 1,093 | 1,107 | 1,081 | 1,107 | - | - | 1,200 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,105 | 1,119 | 1,099 | 1,119 | +17 | +1.5% | 3,000 |
| 2022/01/11 | 1,117 | 1,117 | 1,102 | 1,102 | -24 | -2.1% | 700 |
| 2022/01/07 | 1,125 | 1,143 | 1,125 | 1,126 | -10 | -0.9% | 5,000 |
| 2022/01/06 | 1,130 | 1,136 | 1,100 | 1,136 | -24 | -2.1% | 2,600 |
| 2022/01/05 | 1,193 | 1,193 | 1,160 | 1,160 | -3 | -0.3% | 700 |
| 2022/01/04 | 1,151 | 1,163 | 1,124 | 1,163 | +10 | +0.9% | 2,200 |
| 2021/12/30 | 1,158 | 1,158 | 1,121 | 1,153 | -5 | -0.4% | 2,500 |
| 2021/12/29 | 1,123 | 1,203 | 1,123 | 1,158 | -25 | -2.1% | 5,600 |
| 2021/12/28 | 1,190 | 1,190 | 1,180 | 1,183 | +13 | +1.1% | 3,600 |
| 2021/12/27 | 1,141 | 1,175 | 1,141 | 1,170 | -1 | -0.1% | 2,700 |
| 2021/12/24 | 1,170 | 1,171 | 1,135 | 1,171 | +3 | +0.3% | 1,900 |
| 2021/12/23 | 1,170 | 1,170 | 1,165 | 1,168 | +3 | +0.3% | 400 |
| 2021/12/22 | 1,159 | 1,165 | 1,144 | 1,165 | +10 | +0.9% | 3,100 |
| 2021/12/21 | 1,173 | 1,173 | 1,150 | 1,155 | -15 | -1.3% | 700 |
| 2021/12/20 | 1,176 | 1,178 | 1,148 | 1,170 | +10 | +0.9% | 2,100 |
| 2021/12/17 | 1,159 | 1,161 | 1,140 | 1,160 | +1 | +0.1% | 1,900 |
| 2021/12/16 | 1,159 | 1,159 | 1,159 | 1,159 | -10 | -0.9% | 100 |
| 2021/12/15 | 1,154 | 1,169 | 1,154 | 1,169 | -15 | -1.3% | 1,100 |
| 2021/12/14 | 1,131 | 1,184 | 1,070 | 1,184 | +23 | +2% | 1,900 |
| 2021/12/13 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 100 |
| 2021/12/10 | 1,185 | 1,192 | 1,157 | 1,161 | -34 | -2.8% | 1,400 |
| 2021/12/09 | 1,185 | 1,195 | 1,185 | 1,195 | +10 | +0.8% | 600 |
| 2021/12/08 | 1,190 | 1,220 | 1,185 | 1,185 | -17 | -1.4% | 4,400 |
| 2021/12/07 | 1,196 | 1,202 | 1,196 | 1,202 | +7 | +0.6% | 600 |
| 2021/12/06 | 1,186 | 1,195 | 1,176 | 1,195 | +13 | +1.1% | 1,300 |
| 2021/12/03 | 1,155 | 1,182 | 1,146 | 1,182 | +27 | +2.3% | 1,400 |
| 2021/12/02 | 1,205 | 1,205 | 1,155 | 1,155 | -20 | -1.7% | 1,500 |
| 2021/12/01 | 1,155 | 1,207 | 1,154 | 1,175 | +20 | +1.7% | 1,500 |
| 2021/11/30 | 1,186 | 1,186 | 1,155 | 1,155 | -39 | -3.3% | 1,700 |
| 2021/11/29 | 1,157 | 1,197 | 1,157 | 1,194 | -14 | -1.2% | 2,200 |
| 2021/11/26 | 1,208 | 1,208 | 1,194 | 1,208 | -5 | -0.4% | 1,100 |
| 2021/11/25 | 1,224 | 1,224 | 1,210 | 1,213 | -11 | -0.9% | 2,300 |
| 2021/11/24 | 1,239 | 1,239 | 1,208 | 1,224 | -18 | -1.4% | 3,200 |
| 2021/11/22 | 1,236 | 1,242 | 1,230 | 1,242 | -7 | -0.6% | 2,900 |
| 2021/11/19 | 1,261 | 1,261 | 1,238 | 1,249 | -2 | -0.2% | 1,200 |
| 2021/11/18 | 1,258 | 1,259 | 1,250 | 1,251 | -19 | -1.5% | 1,900 |
| 2021/11/17 | 1,274 | 1,274 | 1,200 | 1,270 | +19 | +1.5% | 6,000 |
| 2021/11/16 | 1,215 | 1,275 | 1,215 | 1,251 | +36 | +3% | 8,600 |
| 2021/11/15 | 1,201 | 1,215 | 1,190 | 1,215 | +45 | +3.8% | 12,800 |
| 2021/11/12 | 1,184 | 1,200 | 1,170 | 1,170 | -14 | -1.2% | 3,100 |
| 2021/11/11 | 1,200 | 1,200 | 1,184 | 1,184 | -10 | -0.8% | 2,200 |
801～
850
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
