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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,166 | 1,194 | 1,166 | 1,194 | +28 | +2.4% | 1,700 |
| 2021/11/09 | 1,198 | 1,198 | 1,166 | 1,166 | -32 | -2.7% | 2,000 |
| 2021/11/08 | 1,203 | 1,203 | 1,171 | 1,198 | -4 | -0.3% | 1,200 |
| 2021/11/05 | 1,180 | 1,208 | 1,180 | 1,202 | +24 | +2% | 1,800 |
| 2021/11/04 | 1,175 | 1,192 | 1,150 | 1,178 | +3 | +0.3% | 2,600 |
| 2021/11/02 | 1,187 | 1,187 | 1,175 | 1,175 | +15 | +1.3% | 600 |
| 2021/11/01 | 1,174 | 1,186 | 1,151 | 1,160 | -8 | -0.7% | 1,300 |
| 2021/10/29 | 1,178 | 1,178 | 1,144 | 1,168 | -14 | -1.2% | 2,300 |
| 2021/10/28 | 1,171 | 1,182 | 1,162 | 1,182 | +17 | +1.5% | 9,600 |
| 2021/10/27 | 1,180 | 1,180 | 1,145 | 1,165 | -8 | -0.7% | 1,000 |
| 2021/10/26 | 1,177 | 1,189 | 1,173 | 1,173 | -7 | -0.6% | 3,100 |
| 2021/10/25 | 1,180 | 1,180 | 1,167 | 1,180 | -10 | -0.8% | 2,100 |
| 2021/10/22 | 1,211 | 1,211 | 1,190 | 1,190 | -33 | -2.7% | 1,100 |
| 2021/10/21 | 1,223 | 1,223 | 1,223 | 1,223 | +30 | +2.5% | 100 |
| 2021/10/20 | 1,213 | 1,216 | 1,191 | 1,193 | -9 | -0.7% | 1,800 |
| 2021/10/19 | 1,214 | 1,215 | 1,202 | 1,202 | -1 | -0.1% | 900 |
| 2021/10/18 | 1,216 | 1,216 | 1,203 | 1,203 | -13 | -1.1% | 1,300 |
| 2021/10/15 | 1,220 | 1,228 | 1,216 | 1,216 | +11 | +0.9% | 800 |
| 2021/10/14 | 1,207 | 1,225 | 1,205 | 1,205 | +5 | +0.4% | 7,500 |
| 2021/10/13 | 1,230 | 1,263 | 1,200 | 1,200 | -30 | -2.4% | 19,000 |
| 2021/10/12 | 1,193 | 1,240 | 1,193 | 1,230 | +29 | +2.4% | 7,300 |
| 2021/10/11 | 1,201 | 1,217 | 1,147 | 1,201 | -11 | -0.9% | 9,700 |
| 2021/10/08 | 1,210 | 1,216 | 1,205 | 1,212 | ±0 | ±0% | 4,200 |
| 2021/10/07 | 1,186 | 1,219 | 1,186 | 1,212 | +26 | +2.2% | 4,400 |
| 2021/10/06 | 1,170 | 1,197 | 1,140 | 1,186 | +22 | +1.9% | 14,600 |
| 2021/10/05 | 1,180 | 1,180 | 1,141 | 1,164 | -31 | -2.6% | 1,200 |
| 2021/10/04 | 1,195 | 1,195 | 1,195 | 1,195 | +16 | +1.4% | 400 |
| 2021/10/01 | 1,186 | 1,197 | 1,151 | 1,179 | -13 | -1.1% | 12,700 |
| 2021/09/30 | 1,196 | 1,205 | 1,185 | 1,192 | -12 | -1% | 1,100 |
| 2021/09/29 | 1,197 | 1,208 | 1,186 | 1,204 | +5 | +0.4% | 3,800 |
| 2021/09/28 | 1,201 | 1,204 | 1,191 | 1,199 | -2 | -0.2% | 900 |
| 2021/09/27 | 1,200 | 1,226 | 1,195 | 1,201 | +1 | +0.1% | 3,700 |
| 2021/09/24 | 1,171 | 1,208 | 1,169 | 1,200 | +36 | +3.1% | 6,100 |
| 2021/09/22 | 1,181 | 1,181 | 1,150 | 1,164 | -27 | -2.3% | 3,000 |
| 2021/09/21 | 1,188 | 1,191 | 1,158 | 1,191 | -1 | -0.1% | 4,200 |
| 2021/09/17 | 1,167 | 1,220 | 1,160 | 1,192 | +37 | +3.2% | 6,700 |
| 2021/09/16 | 1,141 | 1,155 | 1,141 | 1,155 | +14 | +1.2% | 4,400 |
| 2021/09/15 | 1,140 | 1,145 | 1,115 | 1,141 | +1 | +0.1% | 3,600 |
| 2021/09/14 | 1,119 | 1,140 | 1,112 | 1,140 | -13 | -1.1% | 1,200 |
| 2021/09/13 | 1,129 | 1,161 | 1,120 | 1,153 | +13 | +1.1% | 2,200 |
| 2021/09/10 | 1,110 | 1,140 | 1,110 | 1,140 | +38 | +3.4% | 5,800 |
| 2021/09/09 | 1,086 | 1,102 | 1,086 | 1,102 | +32 | +3% | 10,500 |
| 2021/09/08 | 1,090 | 1,090 | 1,067 | 1,070 | -28 | -2.6% | 2,000 |
| 2021/09/07 | 1,040 | 1,110 | 1,040 | 1,098 | +57 | +5.5% | 18,900 |
| 2021/09/06 | 1,062 | 1,062 | 1,041 | 1,041 | ±0 | ±0% | 1,200 |
| 2021/09/03 | 1,035 | 1,041 | 1,030 | 1,041 | -5 | -0.5% | 2,400 |
| 2021/09/02 | 1,029 | 1,050 | 1,029 | 1,046 | +9 | +0.9% | 1,400 |
| 2021/09/01 | 1,030 | 1,037 | 1,030 | 1,037 | +8 | +0.8% | 700 |
| 2021/08/31 | 1,032 | 1,033 | 1,029 | 1,029 | -3 | -0.3% | 1,300 |
| 2021/08/30 | 1,031 | 1,035 | 1,020 | 1,032 | +11 | +1.1% | 1,700 |
851～
900
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
