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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 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 |
| 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 |
901～
950
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
