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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,442 | 1,442 | 1,399 | 1,403 | -37 | -2.6% | 27,700 |
2020/06/02 | 1,462 | 1,462 | 1,432 | 1,440 | -11 | -0.8% | 14,900 |
2020/06/01 | 1,424 | 1,472 | 1,420 | 1,451 | +22 | +1.5% | 23,100 |
2020/05/29 | 1,405 | 1,444 | 1,402 | 1,429 | -6 | -0.4% | 16,400 |
2020/05/28 | 1,456 | 1,483 | 1,406 | 1,435 | +5 | +0.3% | 24,800 |
2020/05/27 | 1,427 | 1,440 | 1,361 | 1,430 | +85 | +6.3% | 40,500 |
2020/05/26 | 1,458 | 1,498 | 1,328 | 1,345 | -99 | -6.9% | 117,300 |
2020/05/25 | 1,480 | 1,520 | 1,401 | 1,444 | +204 | +16.5% | 190,800 |
2020/05/22 | 1,159 | 1,260 | 1,159 | 1,240 | +91 | +7.9% | 86,700 |
2020/05/21 | 1,110 | 1,149 | 1,104 | 1,149 | +65 | +6% | 47,100 |
2020/05/20 | 1,096 | 1,124 | 1,071 | 1,084 | +10 | +0.9% | 100,500 |
2020/05/19 | 1,117 | 1,145 | 1,066 | 1,074 | -32 | -2.9% | 52,900 |
2020/05/18 | 1,100 | 1,110 | 1,067 | 1,106 | +11 | +1% | 41,700 |
2020/05/15 | 1,131 | 1,163 | 1,051 | 1,095 | -126 | -10.3% | 249,900 |
2020/05/14 | 1,401 | 1,420 | 1,221 | 1,221 | -400 | -24.7% | 250,800 |
2020/05/13 | 1,524 | 1,683 | 1,524 | 1,621 | +57 | +3.6% | 59,000 |
2020/05/12 | 1,605 | 1,619 | 1,481 | 1,564 | -19 | -1.2% | 50,200 |
2020/05/11 | 1,560 | 1,628 | 1,560 | 1,583 | -17 | -1.1% | 39,000 |
2020/05/08 | 1,537 | 1,745 | 1,503 | 1,600 | +145 | +10% | 55,000 |
2020/05/07 | 1,250 | 1,500 | 1,250 | 1,455 | +211 | +17% | 42,400 |
2020/05/01 | 1,208 | 1,250 | 1,208 | 1,244 | +23 | +1.9% | 7,200 |
2020/04/30 | 1,215 | 1,242 | 1,215 | 1,221 | +6 | +0.5% | 3,300 |
2020/04/28 | 1,241 | 1,250 | 1,173 | 1,215 | -26 | -2.1% | 5,300 |
2020/04/27 | 1,262 | 1,286 | 1,206 | 1,241 | -34 | -2.7% | 8,600 |
2020/04/24 | 1,169 | 1,276 | 1,145 | 1,275 | +125 | +10.9% | 11,200 |
2020/04/23 | 1,152 | 1,163 | 1,118 | 1,150 | +17 | +1.5% | 6,100 |
2020/04/22 | 1,071 | 1,133 | 1,060 | 1,133 | +2 | +0.2% | 3,600 |
2020/04/21 | 1,169 | 1,175 | 1,115 | 1,131 | -38 | -3.3% | 12,300 |
2020/04/20 | 1,123 | 1,170 | 1,083 | 1,169 | +104 | +9.8% | 10,600 |
2020/04/17 | 1,014 | 1,065 | 1,012 | 1,065 | +21 | +2% | 10,400 |
2020/04/16 | 1,064 | 1,064 | 1,011 | 1,044 | -11 | -1% | 6,100 |
2020/04/15 | 1,055 | 1,055 | 1,040 | 1,055 | +3 | +0.3% | 1,400 |
2020/04/14 | 1,030 | 1,063 | 1,030 | 1,052 | +20 | +1.9% | 7,200 |
2020/04/13 | 1,060 | 1,060 | 1,027 | 1,032 | -30 | -2.8% | 4,400 |
2020/04/10 | 1,064 | 1,064 | 1,030 | 1,062 | +42 | +4.1% | 6,500 |
2020/04/09 | 1,019 | 1,039 | 1,000 | 1,020 | +29 | +2.9% | 15,300 |
2020/04/08 | 984 | 1,009 | 970 | 991 | +7 | +0.7% | 7,400 |
2020/04/07 | 965 | 999 | 965 | 984 | +19 | +2% | 8,700 |
2020/04/06 | 970 | 978 | 962 | 965 | -5 | -0.5% | 1,200 |
2020/04/03 | 993 | 1,000 | 940 | 970 | -20 | -2% | 14,600 |
2020/04/02 | 1,025 | 1,025 | 981 | 990 | -11 | -1.1% | 3,600 |
2020/04/01 | 1,040 | 1,040 | 993 | 1,001 | +6 | +0.6% | 5,900 |
2020/03/31 | 1,041 | 1,041 | 995 | 995 | +12 | +1.2% | 4,300 |
2020/03/30 | 1,049 | 1,049 | 976 | 983 | -53 | -5.1% | 6,800 |
2020/03/27 | 1,080 | 1,080 | 1,000 | 1,036 | -39 | -3.6% | 14,000 |
2020/03/26 | 1,015 | 1,075 | 995 | 1,075 | +30 | +2.9% | 4,400 |
2020/03/25 | 1,060 | 1,084 | 1,030 | 1,045 | +59 | +6% | 4,300 |
2020/03/24 | 1,010 | 1,025 | 983 | 986 | +36 | +3.8% | 5,900 |
2020/03/23 | 995 | 995 | 910 | 950 | ±0 | ±0% | 5,500 |
2020/03/19 | 1,044 | 1,060 | 928 | 950 | -71 | -7% | 24,100 |
1251~
1300
件表示中 / 2399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% | 10.55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 |
サイカ屋 | 46,200円 | -8.5% | +6.0% | 0.00% | 22.88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 |
東天紅 | 88,900円 | +1.9% | +2.0% | 1.69% | 5.19倍 | 0.34倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
オートウェーブ | 15,100円 | +7.9% | +11.4% | 1.99% | 7.66倍 | 0.53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 | 12,300円 | +11.5% | - | 0.00% | 17.83倍 | 0.47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