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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 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 |
851～
900
件表示中 / 2429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 | 98,900円 | +4.1% | -60.2% | 4.55% | 10.85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 | 237,300円 | +13.3% | +19.9% | 1.69% | 22.21倍 | 1.82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 | 16,100円 | +7.9% | +11.4% | 1.86% | 8.16倍 | 0.56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 |
| セキド | 77,400円 | +1.8% | - | 0.00% | 560.87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 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 |
市場注目の銘柄
チャート関連のコラム
