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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,577 | 1,577 | 1,560 | 1,560 | -1 | -0.1% | 1,300 |
| 2019/12/02 | 1,551 | 1,570 | 1,551 | 1,561 | +10 | +0.6% | 4,300 |
| 2019/11/29 | 1,570 | 1,570 | 1,551 | 1,551 | -36 | -2.3% | 2,400 |
| 2019/11/28 | 1,565 | 1,587 | 1,560 | 1,587 | +10 | +0.6% | 4,700 |
| 2019/11/27 | 1,563 | 1,577 | 1,555 | 1,577 | +14 | +0.9% | 3,000 |
| 2019/11/26 | 1,579 | 1,590 | 1,554 | 1,563 | -7 | -0.4% | 2,900 |
| 2019/11/25 | 1,559 | 1,578 | 1,550 | 1,570 | +11 | +0.7% | 3,300 |
| 2019/11/22 | 1,531 | 1,559 | 1,531 | 1,559 | +24 | +1.6% | 3,100 |
| 2019/11/21 | 1,562 | 1,562 | 1,526 | 1,535 | -49 | -3.1% | 6,600 |
| 2019/11/20 | 1,590 | 1,592 | 1,560 | 1,584 | -1 | -0.1% | 9,200 |
| 2019/11/19 | 1,553 | 1,585 | 1,553 | 1,585 | ±0 | ±0% | 4,000 |
| 2019/11/18 | 1,570 | 1,610 | 1,559 | 1,585 | +37 | +2.4% | 9,200 |
| 2019/11/15 | 1,530 | 1,550 | 1,530 | 1,548 | +12 | +0.8% | 2,500 |
| 2019/11/14 | 1,587 | 1,587 | 1,530 | 1,536 | -35 | -2.2% | 11,600 |
| 2019/11/13 | 1,579 | 1,590 | 1,560 | 1,571 | -8 | -0.5% | 5,200 |
| 2019/11/12 | 1,583 | 1,583 | 1,562 | 1,579 | -4 | -0.3% | 7,300 |
| 2019/11/11 | 1,580 | 1,583 | 1,568 | 1,583 | +3 | +0.2% | 1,300 |
| 2019/11/08 | 1,611 | 1,611 | 1,580 | 1,580 | -35 | -2.2% | 900 |
| 2019/11/07 | 1,615 | 1,617 | 1,583 | 1,615 | -4 | -0.2% | 3,800 |
| 2019/11/06 | 1,635 | 1,639 | 1,616 | 1,619 | -16 | -1% | 700 |
| 2019/11/05 | 1,628 | 1,635 | 1,615 | 1,635 | +25 | +1.6% | 3,100 |
| 2019/11/01 | 1,608 | 1,614 | 1,600 | 1,610 | +4 | +0.2% | 2,500 |
| 2019/10/31 | 1,581 | 1,606 | 1,581 | 1,606 | +25 | +1.6% | 2,500 |
| 2019/10/30 | 1,575 | 1,590 | 1,575 | 1,581 | +6 | +0.4% | 1,400 |
| 2019/10/29 | 1,578 | 1,578 | 1,565 | 1,575 | +4 | +0.3% | 2,300 |
| 2019/10/28 | 1,580 | 1,580 | 1,571 | 1,571 | -9 | -0.6% | 500 |
| 2019/10/25 | 1,582 | 1,585 | 1,570 | 1,580 | -18 | -1.1% | 1,800 |
| 2019/10/24 | 1,550 | 1,600 | 1,550 | 1,598 | +52 | +3.4% | 3,900 |
| 2019/10/23 | 1,553 | 1,553 | 1,546 | 1,546 | -19 | -1.2% | 800 |
| 2019/10/21 | 1,536 | 1,565 | 1,536 | 1,565 | +24 | +1.6% | 1,600 |
| 2019/10/18 | 1,549 | 1,550 | 1,541 | 1,541 | +1 | +0.1% | 3,900 |
| 2019/10/17 | 1,533 | 1,540 | 1,528 | 1,540 | +1 | +0.1% | 2,200 |
| 2019/10/16 | 1,545 | 1,553 | 1,539 | 1,539 | +4 | +0.3% | 1,800 |
| 2019/10/15 | 1,535 | 1,540 | 1,535 | 1,535 | +10 | +0.7% | 1,800 |
| 2019/10/11 | 1,550 | 1,550 | 1,525 | 1,525 | -18 | -1.2% | 2,100 |
| 2019/10/10 | 1,553 | 1,565 | 1,540 | 1,543 | -8 | -0.5% | 3,300 |
| 2019/10/09 | 1,545 | 1,553 | 1,531 | 1,551 | +3 | +0.2% | 2,800 |
| 2019/10/08 | 1,530 | 1,550 | 1,526 | 1,548 | +18 | +1.2% | 2,500 |
| 2019/10/07 | 1,530 | 1,550 | 1,528 | 1,530 | ±0 | ±0% | 1,300 |
| 2019/10/04 | 1,530 | 1,574 | 1,530 | 1,530 | -4 | -0.3% | 3,400 |
| 2019/10/03 | 1,531 | 1,539 | 1,525 | 1,534 | -16 | -1% | 1,000 |
| 2019/10/02 | 1,580 | 1,583 | 1,550 | 1,550 | -55 | -3.4% | 9,900 |
| 2019/10/01 | 1,621 | 1,621 | 1,600 | 1,605 | ±0 | ±0% | 2,300 |
| 2019/09/30 | 1,624 | 1,624 | 1,605 | 1,605 | -1 | -0.1% | 1,800 |
| 2019/09/27 | 1,610 | 1,629 | 1,603 | 1,606 | -19 | -1.2% | 2,600 |
| 2019/09/26 | 1,611 | 1,633 | 1,611 | 1,625 | +14 | +0.9% | 2,000 |
| 2019/09/25 | 1,622 | 1,625 | 1,601 | 1,611 | ±0 | ±0% | 6,700 |
| 2019/09/24 | 1,619 | 1,621 | 1,610 | 1,611 | +11 | +0.7% | 5,700 |
| 2019/09/20 | 1,608 | 1,610 | 1,586 | 1,600 | +32 | +2% | 5,200 |
| 2019/09/19 | 1,597 | 1,615 | 1,549 | 1,568 | -14 | -0.9% | 11,600 |
1401～
1450
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
