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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,535 | 1,599 | 1,533 | 1,582 | +47 | +3.1% | 4,800 |
| 2019/09/17 | 1,563 | 1,565 | 1,535 | 1,535 | -6 | -0.4% | 7,400 |
| 2019/09/13 | 1,540 | 1,541 | 1,528 | 1,541 | +14 | +0.9% | 1,500 |
| 2019/09/12 | 1,540 | 1,547 | 1,527 | 1,527 | -7 | -0.5% | 1,000 |
| 2019/09/11 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 200 |
| 2019/09/10 | 1,525 | 1,534 | 1,525 | 1,534 | +14 | +0.9% | 400 |
| 2019/09/09 | 1,533 | 1,565 | 1,520 | 1,520 | -12 | -0.8% | 2,100 |
| 2019/09/06 | 1,550 | 1,550 | 1,532 | 1,532 | -19 | -1.2% | 800 |
| 2019/09/05 | 1,551 | 1,551 | 1,551 | 1,551 | +6 | +0.4% | 2,000 |
| 2019/09/04 | 1,542 | 1,545 | 1,533 | 1,545 | -4 | -0.3% | 800 |
| 2019/09/03 | 1,526 | 1,549 | 1,520 | 1,549 | +31 | +2% | 2,200 |
| 2019/09/02 | 1,485 | 1,534 | 1,485 | 1,518 | +36 | +2.4% | 3,100 |
| 2019/08/30 | 1,460 | 1,495 | 1,460 | 1,482 | +22 | +1.5% | 5,200 |
| 2019/08/29 | 1,473 | 1,476 | 1,460 | 1,460 | -11 | -0.7% | 5,400 |
| 2019/08/28 | 1,475 | 1,475 | 1,471 | 1,471 | -4 | -0.3% | 4,600 |
| 2019/08/27 | 1,500 | 1,500 | 1,472 | 1,475 | +3 | +0.2% | 2,900 |
| 2019/08/26 | 1,491 | 1,519 | 1,472 | 1,472 | -28 | -1.9% | 2,200 |
| 2019/08/23 | 1,502 | 1,521 | 1,500 | 1,500 | -3 | -0.2% | 1,300 |
| 2019/08/22 | 1,503 | 1,520 | 1,503 | 1,503 | -13 | -0.9% | 1,600 |
| 2019/08/21 | 1,531 | 1,534 | 1,511 | 1,516 | +1 | +0.1% | 2,200 |
| 2019/08/20 | 1,510 | 1,537 | 1,502 | 1,515 | +5 | +0.3% | 4,700 |
| 2019/08/19 | 1,505 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 4,800 |
| 2019/08/16 | 1,496 | 1,511 | 1,486 | 1,500 | +4 | +0.3% | 5,000 |
| 2019/08/15 | 1,505 | 1,530 | 1,466 | 1,496 | -64 | -4.1% | 76,400 |
| 2019/08/14 | 1,580 | 1,608 | 1,535 | 1,560 | -60 | -3.7% | 21,500 |
| 2019/08/13 | 1,642 | 1,674 | 1,618 | 1,620 | -31 | -1.9% | 11,400 |
| 2019/08/09 | 1,645 | 1,660 | 1,634 | 1,651 | -2 | -0.1% | 5,800 |
| 2019/08/08 | 1,642 | 1,654 | 1,642 | 1,653 | +20 | +1.2% | 1,400 |
| 2019/08/07 | 1,635 | 1,640 | 1,621 | 1,633 | +14 | +0.9% | 5,200 |
| 2019/08/06 | 1,561 | 1,639 | 1,561 | 1,619 | +18 | +1.1% | 7,500 |
| 2019/08/05 | 1,620 | 1,649 | 1,601 | 1,601 | -25 | -1.5% | 3,200 |
| 2019/08/02 | 1,650 | 1,650 | 1,626 | 1,626 | -14 | -0.9% | 1,900 |
| 2019/08/01 | 1,655 | 1,665 | 1,640 | 1,640 | -15 | -0.9% | 1,000 |
| 2019/07/31 | 1,650 | 1,655 | 1,640 | 1,655 | -2 | -0.1% | 1,200 |
| 2019/07/30 | 1,663 | 1,663 | 1,640 | 1,657 | +5 | +0.3% | 1,700 |
| 2019/07/29 | 1,650 | 1,663 | 1,639 | 1,652 | +2 | +0.1% | 1,200 |
| 2019/07/26 | 1,670 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2019/07/25 | 1,660 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 1,500 |
| 2019/07/24 | 1,633 | 1,680 | 1,633 | 1,660 | +12 | +0.7% | 3,900 |
| 2019/07/23 | 1,593 | 1,675 | 1,593 | 1,648 | +15 | +0.9% | 8,200 |
| 2019/07/22 | 1,617 | 1,633 | 1,617 | 1,633 | +4 | +0.2% | 400 |
| 2019/07/19 | 1,640 | 1,640 | 1,607 | 1,629 | -17 | -1% | 1,700 |
| 2019/07/18 | 1,635 | 1,646 | 1,607 | 1,646 | +6 | +0.4% | 1,800 |
| 2019/07/17 | 1,621 | 1,650 | 1,605 | 1,640 | +30 | +1.9% | 1,900 |
| 2019/07/16 | 1,593 | 1,617 | 1,593 | 1,610 | +18 | +1.1% | 1,300 |
| 2019/07/12 | 1,633 | 1,633 | 1,586 | 1,592 | -1 | -0.1% | 1,300 |
| 2019/07/11 | 1,591 | 1,610 | 1,590 | 1,593 | +3 | +0.2% | 1,400 |
| 2019/07/10 | 1,601 | 1,634 | 1,590 | 1,590 | -20 | -1.2% | 3,500 |
| 2019/07/09 | 1,632 | 1,632 | 1,610 | 1,610 | -14 | -0.9% | 1,600 |
| 2019/07/08 | 1,630 | 1,647 | 1,619 | 1,624 | +9 | +0.6% | 3,600 |
1451～
1500
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
