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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,376 | 1,376 | 1,331 | 1,351 | ±0 | ±0% | 5,500 |
| 2024/11/29 | 1,333 | 1,362 | 1,318 | 1,351 | +18 | +1.4% | 10,100 |
| 2024/11/28 | 1,318 | 1,335 | 1,314 | 1,333 | +16 | +1.2% | 5,300 |
| 2024/11/27 | 1,322 | 1,343 | 1,271 | 1,317 | +15 | +1.2% | 13,100 |
| 2024/11/26 | 1,326 | 1,326 | 1,301 | 1,302 | -25 | -1.9% | 4,800 |
| 2024/11/25 | 1,325 | 1,345 | 1,293 | 1,327 | -2 | -0.2% | 9,600 |
| 2024/11/22 | 1,383 | 1,383 | 1,305 | 1,329 | +6 | +0.5% | 12,400 |
| 2024/11/21 | 1,312 | 1,403 | 1,312 | 1,323 | +29 | +2.2% | 36,200 |
| 2024/11/20 | 1,300 | 1,326 | 1,285 | 1,294 | -4 | -0.3% | 21,600 |
| 2024/11/19 | 1,318 | 1,318 | 1,270 | 1,298 | +4 | +0.3% | 14,200 |
| 2024/11/18 | 1,303 | 1,336 | 1,282 | 1,294 | -26 | -2% | 13,800 |
| 2024/11/15 | 1,359 | 1,359 | 1,266 | 1,320 | -9 | -0.7% | 47,600 |
| 2024/11/14 | 1,230 | 1,370 | 1,181 | 1,329 | +84 | +6.7% | 97,700 |
| 2024/11/13 | 1,236 | 1,262 | 1,232 | 1,245 | -21 | -1.7% | 38,400 |
| 2024/11/12 | 1,380 | 1,401 | 1,225 | 1,266 | +126 | +11.1% | 242,900 |
| 2024/11/11 | 1,107 | 1,155 | 1,107 | 1,140 | +27 | +2.4% | 18,500 |
| 2024/11/08 | 1,138 | 1,138 | 1,100 | 1,113 | -9 | -0.8% | 11,400 |
| 2024/11/07 | 1,147 | 1,147 | 1,099 | 1,122 | -28 | -2.4% | 18,500 |
| 2024/11/06 | 1,049 | 1,199 | 1,049 | 1,150 | +101 | +9.6% | 99,500 |
| 2024/11/05 | 1,058 | 1,060 | 1,028 | 1,049 | +34 | +3.3% | 11,600 |
| 2024/11/01 | 1,004 | 1,029 | 1,004 | 1,015 | +6 | +0.6% | 1,700 |
| 2024/10/31 | 1,033 | 1,045 | 1,009 | 1,009 | -26 | -2.5% | 2,900 |
| 2024/10/30 | 1,038 | 1,038 | 1,018 | 1,035 | +22 | +2.2% | 600 |
| 2024/10/29 | 1,001 | 1,025 | 1,001 | 1,013 | +13 | +1.3% | 1,300 |
| 2024/10/28 | 1,000 | 1,014 | 1,000 | 1,000 | +2 | +0.2% | 3,100 |
| 2024/10/25 | 1,005 | 1,005 | 985 | 998 | -6 | -0.6% | 2,800 |
| 2024/10/24 | 992 | 1,004 | 985 | 1,004 | +12 | +1.2% | 3,200 |
| 2024/10/23 | 1,034 | 1,062 | 980 | 992 | -42 | -4.1% | 23,000 |
| 2024/10/22 | 1,045 | 1,050 | 1,034 | 1,034 | -11 | -1.1% | 1,800 |
| 2024/10/21 | 1,025 | 1,064 | 1,025 | 1,045 | +20 | +2% | 4,300 |
| 2024/10/18 | 1,054 | 1,054 | 1,020 | 1,025 | -9 | -0.9% | 3,600 |
| 2024/10/17 | 1,066 | 1,066 | 1,022 | 1,034 | -7 | -0.7% | 2,700 |
| 2024/10/16 | 1,031 | 1,041 | 1,010 | 1,041 | +10 | +1% | 4,700 |
| 2024/10/15 | 1,058 | 1,074 | 1,007 | 1,031 | -23 | -2.2% | 15,200 |
| 2024/10/11 | 1,060 | 1,060 | 1,050 | 1,054 | -9 | -0.8% | 2,300 |
| 2024/10/10 | 1,065 | 1,070 | 1,051 | 1,063 | +5 | +0.5% | 3,600 |
| 2024/10/09 | 1,054 | 1,058 | 1,052 | 1,058 | +10 | +1% | 2,800 |
| 2024/10/08 | 1,063 | 1,063 | 1,016 | 1,048 | -15 | -1.4% | 2,600 |
| 2024/10/07 | 1,069 | 1,069 | 1,061 | 1,063 | +5 | +0.5% | 2,800 |
| 2024/10/04 | 1,050 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 1,800 |
| 2024/10/03 | 1,073 | 1,074 | 1,050 | 1,050 | -5 | -0.5% | 5,200 |
| 2024/10/02 | 1,098 | 1,098 | 1,055 | 1,055 | -43 | -3.9% | 21,800 |
| 2024/10/01 | 1,080 | 1,098 | 1,066 | 1,098 | +48 | +4.6% | 6,300 |
| 2024/09/30 | 1,052 | 1,065 | 1,032 | 1,050 | -27 | -2.5% | 25,400 |
| 2024/09/27 | 1,122 | 1,122 | 1,075 | 1,077 | -21 | -1.9% | 13,000 |
| 2024/09/26 | 1,094 | 1,100 | 1,070 | 1,098 | +9 | +0.8% | 12,600 |
| 2024/09/25 | 1,137 | 1,146 | 1,075 | 1,089 | -35 | -3.1% | 42,200 |
| 2024/09/24 | 1,216 | 1,219 | 1,108 | 1,124 | +54 | +5% | 283,700 |
| 2024/09/20 | 1,062 | 1,075 | 1,057 | 1,070 | +16 | +1.5% | 10,100 |
| 2024/09/19 | 1,068 | 1,068 | 1,037 | 1,054 | -12 | -1.1% | 6,100 |
101～
150
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
