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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 952 | 968 | 938 | 945 | +2 | +0.2% | 31,600 |
| 2025/02/17 | 961 | 1,016 | 943 | 943 | -213 | -18.4% | 68,900 |
| 2025/02/14 | 1,164 | 1,179 | 1,137 | 1,156 | +22 | +1.9% | 22,800 |
| 2025/02/13 | 1,114 | 1,138 | 1,112 | 1,134 | +20 | +1.8% | 10,100 |
| 2025/02/12 | 1,115 | 1,116 | 1,103 | 1,114 | -1 | -0.1% | 3,800 |
| 2025/02/10 | 1,094 | 1,127 | 1,090 | 1,115 | +21 | +1.9% | 10,100 |
| 2025/02/07 | 1,073 | 1,094 | 1,073 | 1,094 | +21 | +2% | 2,400 |
| 2025/02/06 | 1,057 | 1,109 | 1,054 | 1,073 | +15 | +1.4% | 4,200 |
| 2025/02/05 | 1,071 | 1,076 | 1,051 | 1,058 | -8 | -0.8% | 5,900 |
| 2025/02/04 | 1,082 | 1,082 | 1,066 | 1,066 | -2 | -0.2% | 3,000 |
| 2025/02/03 | 1,070 | 1,079 | 1,051 | 1,068 | -13 | -1.2% | 4,800 |
| 2025/01/31 | 1,086 | 1,086 | 1,081 | 1,081 | -9 | -0.8% | 2,200 |
| 2025/01/30 | 1,106 | 1,109 | 1,084 | 1,090 | -12 | -1.1% | 2,900 |
| 2025/01/29 | 1,110 | 1,110 | 1,091 | 1,102 | +5 | +0.5% | 1,900 |
| 2025/01/28 | 1,085 | 1,106 | 1,075 | 1,097 | +12 | +1.1% | 4,400 |
| 2025/01/27 | 1,074 | 1,094 | 1,074 | 1,085 | +13 | +1.2% | 2,500 |
| 2025/01/24 | 1,063 | 1,111 | 1,060 | 1,072 | +9 | +0.8% | 7,100 |
| 2025/01/23 | 1,072 | 1,079 | 1,062 | 1,063 | -22 | -2% | 4,300 |
| 2025/01/22 | 1,085 | 1,095 | 1,082 | 1,085 | -2 | -0.2% | 2,800 |
| 2025/01/21 | 1,090 | 1,092 | 1,077 | 1,087 | -4 | -0.4% | 1,600 |
| 2025/01/20 | 1,107 | 1,107 | 1,080 | 1,091 | +14 | +1.3% | 2,300 |
| 2025/01/17 | 1,070 | 1,093 | 1,068 | 1,077 | +4 | +0.4% | 3,000 |
| 2025/01/16 | 1,070 | 1,087 | 1,068 | 1,073 | +6 | +0.6% | 2,000 |
| 2025/01/15 | 1,079 | 1,080 | 1,064 | 1,067 | -21 | -1.9% | 9,800 |
| 2025/01/14 | 1,119 | 1,134 | 1,075 | 1,088 | -26 | -2.3% | 6,700 |
| 2025/01/10 | 1,092 | 1,122 | 1,092 | 1,114 | +24 | +2.2% | 6,500 |
| 2025/01/09 | 1,088 | 1,106 | 1,085 | 1,090 | +4 | +0.4% | 13,600 |
| 2025/01/08 | 1,088 | 1,120 | 1,085 | 1,086 | +10 | +0.9% | 12,200 |
| 2025/01/07 | 1,133 | 1,148 | 1,075 | 1,076 | -39 | -3.5% | 32,000 |
| 2025/01/06 | 1,235 | 1,259 | 1,040 | 1,115 | -147 | -11.6% | 155,100 |
| 2024/12/30 | 1,287 | 1,287 | 1,227 | 1,262 | +5 | +0.4% | 10,700 |
| 2024/12/27 | 1,264 | 1,292 | 1,251 | 1,257 | -49 | -3.8% | 10,500 |
| 2024/12/26 | 1,243 | 1,328 | 1,243 | 1,306 | +63 | +5.1% | 12,700 |
| 2024/12/25 | 1,305 | 1,310 | 1,242 | 1,243 | -69 | -5.3% | 18,500 |
| 2024/12/24 | 1,335 | 1,341 | 1,275 | 1,312 | -14 | -1.1% | 12,500 |
| 2024/12/23 | 1,305 | 1,331 | 1,285 | 1,326 | +15 | +1.1% | 8,500 |
| 2024/12/20 | 1,327 | 1,343 | 1,293 | 1,311 | -23 | -1.7% | 9,000 |
| 2024/12/19 | 1,310 | 1,334 | 1,285 | 1,334 | -6 | -0.4% | 11,000 |
| 2024/12/18 | 1,337 | 1,372 | 1,336 | 1,340 | -6 | -0.4% | 11,900 |
| 2024/12/17 | 1,359 | 1,374 | 1,336 | 1,346 | -13 | -1% | 6,200 |
| 2024/12/16 | 1,371 | 1,381 | 1,354 | 1,359 | -12 | -0.9% | 8,100 |
| 2024/12/13 | 1,378 | 1,379 | 1,352 | 1,371 | +3 | +0.2% | 4,400 |
| 2024/12/12 | 1,357 | 1,379 | 1,357 | 1,368 | -7 | -0.5% | 5,100 |
| 2024/12/11 | 1,376 | 1,389 | 1,353 | 1,375 | -1 | -0.1% | 11,700 |
| 2024/12/10 | 1,355 | 1,376 | 1,309 | 1,376 | +21 | +1.5% | 11,100 |
| 2024/12/09 | 1,311 | 1,369 | 1,311 | 1,355 | +40 | +3% | 22,200 |
| 2024/12/06 | 1,345 | 1,345 | 1,315 | 1,315 | -13 | -1% | 7,800 |
| 2024/12/05 | 1,360 | 1,360 | 1,321 | 1,328 | -6 | -0.4% | 4,900 |
| 2024/12/04 | 1,337 | 1,369 | 1,304 | 1,334 | -7 | -0.5% | 9,800 |
| 2024/12/03 | 1,373 | 1,373 | 1,333 | 1,341 | -10 | -0.7% | 5,800 |
51～
100
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
