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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,721 | 1,721 | 1,691 | 1,695 | -23 | -1.3% | 2,900 |
| 2020/02/18 | 1,800 | 1,800 | 1,651 | 1,718 | -2 | -0.1% | 12,400 |
| 2020/02/17 | 1,700 | 1,720 | 1,677 | 1,720 | +19 | +1.1% | 5,600 |
| 2020/02/14 | 1,676 | 1,710 | 1,650 | 1,701 | +101 | +6.3% | 25,800 |
| 2020/02/13 | 1,593 | 1,600 | 1,541 | 1,600 | +22 | +1.4% | 10,100 |
| 2020/02/12 | 1,552 | 1,582 | 1,547 | 1,578 | +18 | +1.2% | 4,500 |
| 2020/02/10 | 1,510 | 1,560 | 1,510 | 1,560 | +60 | +4% | 7,100 |
| 2020/02/07 | 1,596 | 1,597 | 1,484 | 1,500 | -96 | -6% | 33,800 |
| 2020/02/06 | 1,592 | 1,638 | 1,592 | 1,596 | +7 | +0.4% | 2,700 |
| 2020/02/05 | 1,575 | 1,589 | 1,575 | 1,589 | +19 | +1.2% | 1,200 |
| 2020/02/04 | 1,570 | 1,586 | 1,553 | 1,570 | +12 | +0.8% | 2,100 |
| 2020/02/03 | 1,538 | 1,564 | 1,530 | 1,558 | -12 | -0.8% | 3,500 |
| 2020/01/31 | 1,565 | 1,630 | 1,565 | 1,570 | +9 | +0.6% | 1,400 |
| 2020/01/30 | 1,610 | 1,610 | 1,561 | 1,561 | -49 | -3% | 8,400 |
| 2020/01/29 | 1,610 | 1,610 | 1,585 | 1,610 | -3 | -0.2% | 4,500 |
| 2020/01/28 | 1,566 | 1,613 | 1,566 | 1,613 | +33 | +2.1% | 7,200 |
| 2020/01/27 | 1,600 | 1,600 | 1,576 | 1,580 | -20 | -1.3% | 3,500 |
| 2020/01/24 | 1,604 | 1,620 | 1,581 | 1,600 | -12 | -0.7% | 6,800 |
| 2020/01/23 | 1,638 | 1,638 | 1,612 | 1,612 | -26 | -1.6% | 3,300 |
| 2020/01/22 | 1,638 | 1,638 | 1,638 | 1,638 | ±0 | ±0% | 100 |
| 2020/01/21 | 1,659 | 1,659 | 1,638 | 1,638 | +19 | +1.2% | 2,100 |
| 2020/01/20 | 1,648 | 1,648 | 1,576 | 1,619 | +5 | +0.3% | 5,700 |
| 2020/01/17 | 1,614 | 1,614 | 1,614 | 1,614 | -7 | -0.4% | 100 |
| 2020/01/16 | 1,650 | 1,650 | 1,615 | 1,621 | -31 | -1.9% | 1,200 |
| 2020/01/15 | 1,639 | 1,672 | 1,600 | 1,652 | +13 | +0.8% | 5,800 |
| 2020/01/14 | 1,648 | 1,683 | 1,639 | 1,639 | -9 | -0.5% | 2,000 |
| 2020/01/10 | 1,660 | 1,673 | 1,638 | 1,648 | -12 | -0.7% | 1,100 |
| 2020/01/09 | 1,644 | 1,670 | 1,641 | 1,660 | +19 | +1.2% | 1,900 |
| 2020/01/08 | 1,700 | 1,700 | 1,641 | 1,641 | -59 | -3.5% | 3,700 |
| 2020/01/07 | 1,720 | 1,722 | 1,700 | 1,700 | +20 | +1.2% | 1,700 |
| 2020/01/06 | 1,713 | 1,725 | 1,672 | 1,680 | -3 | -0.2% | 3,400 |
| 2019/12/30 | 1,613 | 1,727 | 1,613 | 1,683 | +45 | +2.7% | 11,900 |
| 2019/12/27 | 1,595 | 1,638 | 1,595 | 1,638 | +45 | +2.8% | 2,700 |
| 2019/12/26 | 1,610 | 1,627 | 1,593 | 1,593 | -7 | -0.4% | 5,200 |
| 2019/12/25 | 1,606 | 1,610 | 1,585 | 1,600 | ±0 | ±0% | 8,200 |
| 2019/12/24 | 1,620 | 1,620 | 1,600 | 1,600 | -16 | -1% | 4,200 |
| 2019/12/23 | 1,615 | 1,616 | 1,580 | 1,616 | +1 | +0.1% | 3,600 |
| 2019/12/20 | 1,605 | 1,621 | 1,592 | 1,615 | +30 | +1.9% | 4,700 |
| 2019/12/19 | 1,615 | 1,616 | 1,585 | 1,585 | -30 | -1.9% | 2,600 |
| 2019/12/18 | 1,600 | 1,615 | 1,581 | 1,615 | +15 | +0.9% | 1,900 |
| 2019/12/17 | 1,600 | 1,610 | 1,563 | 1,600 | +32 | +2% | 5,400 |
| 2019/12/16 | 1,601 | 1,625 | 1,554 | 1,568 | -33 | -2.1% | 12,800 |
| 2019/12/13 | 1,580 | 1,601 | 1,575 | 1,601 | +21 | +1.3% | 5,100 |
| 2019/12/12 | 1,578 | 1,584 | 1,560 | 1,580 | +2 | +0.1% | 4,100 |
| 2019/12/11 | 1,563 | 1,580 | 1,561 | 1,578 | +28 | +1.8% | 2,400 |
| 2019/12/10 | 1,581 | 1,581 | 1,549 | 1,550 | -31 | -2% | 3,500 |
| 2019/12/09 | 1,550 | 1,583 | 1,550 | 1,581 | +37 | +2.4% | 3,500 |
| 2019/12/06 | 1,551 | 1,551 | 1,544 | 1,544 | -3 | -0.2% | 7,000 |
| 2019/12/05 | 1,549 | 1,560 | 1,547 | 1,547 | +6 | +0.4% | 7,400 |
| 2019/12/04 | 1,552 | 1,552 | 1,541 | 1,541 | -19 | -1.2% | 5,500 |
1351～
1400
件表示中 / 2430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 | 98,400円 | +4.1% | -60.2% | 4.57% | 10.80倍 | 1.54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 | 238,000円 | +13.3% | +19.9% | 1.68% | 22.27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 | 16,000円 | +7.9% | +11.4% | 1.88% | 8.11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 |
| 夢 隊 | 21,500円 | +11.6% | -34.1% | 0.00% | 36.26倍 | 0.90倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| 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
