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 |
---|---|---|---|---|---|---|---|
2021/06/09 | 1,078 | 1,087 | 1,073 | 1,075 | -18 | -1.6% | 1,300 |
2021/06/08 | 1,072 | 1,093 | 1,072 | 1,093 | +7 | +0.6% | 2,300 |
2021/06/07 | 1,074 | 1,086 | 1,066 | 1,086 | +13 | +1.2% | 4,800 |
2021/06/04 | 1,072 | 1,077 | 1,072 | 1,073 | -13 | -1.2% | 700 |
2021/06/03 | 1,091 | 1,091 | 1,075 | 1,086 | ±0 | ±0% | 2,400 |
2021/06/02 | 1,112 | 1,112 | 1,082 | 1,086 | -9 | -0.8% | 1,100 |
2021/06/01 | 1,081 | 1,095 | 1,081 | 1,095 | +11 | +1% | 1,000 |
2021/05/31 | 1,095 | 1,095 | 1,084 | 1,084 | -9 | -0.8% | 800 |
2021/05/28 | 1,103 | 1,103 | 1,084 | 1,093 | +2 | +0.2% | 1,300 |
2021/05/27 | 1,079 | 1,095 | 1,078 | 1,091 | +11 | +1% | 2,900 |
2021/05/26 | 1,085 | 1,085 | 1,078 | 1,080 | -2 | -0.2% | 800 |
2021/05/25 | 1,069 | 1,090 | 1,069 | 1,082 | -3 | -0.3% | 1,100 |
2021/05/24 | 1,090 | 1,090 | 1,071 | 1,085 | -4 | -0.4% | 1,200 |
2021/05/21 | 1,084 | 1,089 | 1,080 | 1,089 | +5 | +0.5% | 1,100 |
2021/05/20 | 1,086 | 1,086 | 1,084 | 1,084 | +15 | +1.4% | 1,100 |
2021/05/19 | 1,067 | 1,087 | 1,067 | 1,069 | +14 | +1.3% | 1,700 |
2021/05/18 | 1,063 | 1,063 | 1,045 | 1,055 | +3 | +0.3% | 3,200 |
2021/05/17 | 1,063 | 1,069 | 1,039 | 1,052 | +19 | +1.8% | 5,200 |
2021/05/14 | 1,041 | 1,041 | 1,028 | 1,033 | +7 | +0.7% | 1,900 |
2021/05/13 | 1,025 | 1,055 | 1,022 | 1,026 | -29 | -2.7% | 5,700 |
2021/05/12 | 1,076 | 1,081 | 1,011 | 1,055 | -25 | -2.3% | 29,800 |
2021/05/11 | 1,094 | 1,096 | 1,061 | 1,080 | -17 | -1.5% | 4,200 |
2021/05/10 | 1,097 | 1,110 | 1,096 | 1,097 | ±0 | ±0% | 2,100 |
2021/05/07 | 1,104 | 1,104 | 1,095 | 1,097 | -11 | -1% | 5,500 |
2021/05/06 | 1,105 | 1,110 | 1,100 | 1,108 | +3 | +0.3% | 7,400 |
2021/04/30 | 1,109 | 1,109 | 1,104 | 1,105 | -15 | -1.3% | 4,200 |
2021/04/28 | 1,108 | 1,120 | 1,108 | 1,120 | +9 | +0.8% | 2,700 |
2021/04/27 | 1,109 | 1,126 | 1,109 | 1,111 | ±0 | ±0% | 3,100 |
2021/04/26 | 1,109 | 1,111 | 1,109 | 1,111 | -1 | -0.1% | 2,900 |
2021/04/23 | 1,130 | 1,134 | 1,104 | 1,112 | -21 | -1.9% | 6,600 |
2021/04/22 | 1,115 | 1,133 | 1,100 | 1,133 | +29 | +2.6% | 10,700 |
2021/04/21 | 1,129 | 1,130 | 1,098 | 1,104 | -36 | -3.2% | 16,000 |
2021/04/20 | 1,190 | 1,190 | 1,131 | 1,140 | -45 | -3.8% | 8,600 |
2021/04/19 | 1,191 | 1,195 | 1,155 | 1,185 | -6 | -0.5% | 7,200 |
2021/04/16 | 1,149 | 1,200 | 1,149 | 1,191 | +41 | +3.6% | 12,700 |
2021/04/15 | 1,119 | 1,163 | 1,119 | 1,150 | +30 | +2.7% | 10,100 |
2021/04/14 | 1,117 | 1,123 | 1,115 | 1,120 | +3 | +0.3% | 3,100 |
2021/04/13 | 1,121 | 1,121 | 1,107 | 1,117 | -9 | -0.8% | 1,100 |
2021/04/12 | 1,106 | 1,126 | 1,106 | 1,126 | +24 | +2.2% | 400 |
2021/04/09 | 1,111 | 1,126 | 1,100 | 1,102 | -16 | -1.4% | 9,800 |
2021/04/08 | 1,118 | 1,118 | 1,118 | 1,118 | ±0 | ±0% | 100 |
2021/04/07 | 1,116 | 1,130 | 1,116 | 1,118 | +3 | +0.3% | 1,000 |
2021/04/06 | 1,126 | 1,127 | 1,115 | 1,115 | -1 | -0.1% | 1,000 |
2021/04/05 | 1,109 | 1,139 | 1,109 | 1,116 | -5 | -0.4% | 2,400 |
2021/04/02 | 1,135 | 1,135 | 1,121 | 1,121 | -1 | -0.1% | 1,600 |
2021/04/01 | 1,120 | 1,123 | 1,106 | 1,122 | +12 | +1.1% | 6,200 |
2021/03/31 | 1,118 | 1,119 | 1,098 | 1,110 | -2 | -0.2% | 3,100 |
2021/03/30 | 1,093 | 1,112 | 1,093 | 1,112 | +17 | +1.6% | 1,200 |
2021/03/29 | 1,110 | 1,113 | 1,095 | 1,095 | -17 | -1.5% | 2,600 |
2021/03/26 | 1,114 | 1,130 | 1,109 | 1,112 | -4 | -0.4% | 3,400 |
1001~
1050
件表示中 / 2398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 | 96,100円 | +4.1% | -60.2% | 4.68% | 10.54倍 | 1.48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 |
ZOA | 159,800円 | -3.0% | +8.0% | 4.38% | 6.27倍 | 0.68倍 |
|
東海地方を中心にPC販売店展開。バイク用品販売併設や輸入PBに強み。ネット通販にも注力 |
サイカ屋 | 46,100円 | -8.5% | +6.0% | 0.00% | 22.83倍 | 2.97倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のAFC-HD傘下 |
オートウェーブ | 15,000円 | +7.9% | +11.4% | 2.00% | 7.61倍 | 0.52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 |
ニチリョク | 12,200円 | +11.5% | - | 0.00% | 17.68倍 | 0.46倍 |
|
霊園や堂内陵墓(納骨堂)受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
市場注目の銘柄
チャート関連のコラム