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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 1,550 | 1,553 | 1,506 | 1,529 | -23 | -1.5% | 65,100 |
2019/05/22 | 1,550 | 1,595 | 1,541 | 1,552 | +2 | +0.1% | 108,800 |
2019/05/21 | 1,550 | 1,596 | 1,550 | 1,550 | -65 | -4% | 83,700 |
2019/05/20 | 1,695 | 1,695 | 1,615 | 1,615 | -65 | -3.9% | 18,200 |
2019/05/17 | 1,699 | 1,699 | 1,660 | 1,680 | -14 | -0.8% | 8,300 |
2019/05/16 | 1,737 | 1,758 | 1,650 | 1,694 | -48 | -2.8% | 26,900 |
2019/05/15 | 1,840 | 1,851 | 1,735 | 1,742 | -94 | -5.1% | 15,200 |
2019/05/14 | 1,825 | 1,876 | 1,800 | 1,836 | -8 | -0.4% | 5,700 |
2019/05/13 | 1,830 | 1,845 | 1,811 | 1,844 | +23 | +1.3% | 3,700 |
2019/05/10 | 1,801 | 1,844 | 1,801 | 1,821 | +20 | +1.1% | 2,500 |
2019/05/09 | 1,825 | 1,825 | 1,800 | 1,801 | -24 | -1.3% | 3,500 |
2019/05/08 | 1,828 | 1,828 | 1,800 | 1,825 | -3 | -0.2% | 2,200 |
2019/05/07 | 1,788 | 1,828 | 1,787 | 1,828 | +43 | +2.4% | 2,000 |
2019/04/26 | 1,800 | 1,805 | 1,782 | 1,785 | -15 | -0.8% | 1,700 |
2019/04/25 | 1,810 | 1,810 | 1,794 | 1,800 | -10 | -0.6% | 1,000 |
2019/04/24 | 1,816 | 1,830 | 1,779 | 1,810 | -6 | -0.3% | 1,900 |
2019/04/23 | 1,806 | 1,816 | 1,795 | 1,816 | +10 | +0.6% | 1,500 |
2019/04/22 | 1,831 | 1,831 | 1,805 | 1,806 | -25 | -1.4% | 4,200 |
2019/04/19 | 1,863 | 1,863 | 1,802 | 1,831 | -9 | -0.5% | 3,900 |
2019/04/18 | 1,845 | 1,861 | 1,807 | 1,840 | +35 | +1.9% | 2,600 |
2019/04/17 | 1,808 | 1,808 | 1,805 | 1,805 | -2 | -0.1% | 600 |
2019/04/16 | 1,800 | 1,887 | 1,800 | 1,807 | +4 | +0.2% | 2,100 |
2019/04/15 | 1,816 | 1,840 | 1,795 | 1,803 | -56 | -3% | 3,600 |
2019/04/12 | 1,864 | 1,864 | 1,820 | 1,859 | -1 | -0.1% | 4,000 |
2019/04/11 | 1,865 | 1,865 | 1,833 | 1,860 | +20 | +1.1% | 1,500 |
2019/04/10 | 1,811 | 1,841 | 1,810 | 1,840 | +15 | +0.8% | 1,000 |
2019/04/09 | 1,834 | 1,839 | 1,810 | 1,825 | +13 | +0.7% | 5,300 |
2019/04/08 | 1,817 | 1,851 | 1,808 | 1,812 | +4 | +0.2% | 9,500 |
2019/04/05 | 1,794 | 1,817 | 1,774 | 1,808 | +54 | +3.1% | 3,200 |
2019/04/04 | 1,800 | 1,818 | 1,754 | 1,754 | -40 | -2.2% | 2,700 |
2019/04/03 | 1,808 | 1,832 | 1,791 | 1,794 | -30 | -1.6% | 2,700 |
2019/04/02 | 1,840 | 1,870 | 1,797 | 1,824 | -13 | -0.7% | 3,900 |
2019/04/01 | 1,799 | 1,837 | 1,799 | 1,837 | +62 | +3.5% | 3,800 |
2019/03/29 | 1,733 | 1,837 | 1,712 | 1,775 | +42 | +2.4% | 7,700 |
2019/03/28 | 1,720 | 1,734 | 1,701 | 1,733 | +10 | +0.6% | 4,800 |
2019/03/27 | 1,702 | 1,723 | 1,702 | 1,723 | +22 | +1.3% | 1,000 |
2019/03/26 | 1,706 | 1,739 | 1,690 | 1,701 | -8 | -0.5% | 5,600 |
2019/03/25 | 1,711 | 1,759 | 1,690 | 1,709 | -17 | -1% | 4,100 |
2019/03/22 | 1,731 | 1,763 | 1,722 | 1,726 | +3 | +0.2% | 4,800 |
2019/03/20 | 1,769 | 1,789 | 1,723 | 1,723 | -46 | -2.6% | 5,200 |
2019/03/19 | 1,791 | 1,791 | 1,769 | 1,769 | -22 | -1.2% | 2,900 |
2019/03/18 | 1,762 | 1,800 | 1,762 | 1,791 | +29 | +1.6% | 5,300 |
2019/03/15 | 1,757 | 1,784 | 1,736 | 1,762 | +23 | +1.3% | 1,200 |
2019/03/14 | 1,701 | 1,740 | 1,701 | 1,739 | +41 | +2.4% | 4,800 |
2019/03/13 | 1,704 | 1,704 | 1,692 | 1,698 | -6 | -0.4% | 1,000 |
2019/03/12 | 1,744 | 1,744 | 1,704 | 1,704 | -18 | -1% | 2,600 |
2019/03/11 | 1,700 | 1,730 | 1,700 | 1,722 | +21 | +1.2% | 2,600 |
2019/03/08 | 1,717 | 1,738 | 1,700 | 1,701 | -16 | -0.9% | 6,000 |
2019/03/07 | 1,740 | 1,860 | 1,717 | 1,717 | -22 | -1.3% | 16,700 |
2019/03/06 | 1,718 | 1,745 | 1,718 | 1,739 | +21 | +1.2% | 2,600 |
1501~
1550
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 | 96,700円 | +4.1% | -60.2% | 4.65% | 10.62倍 | 1.49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 | 89,600円 | +1.9% | +2.0% | 1.67% | 5.23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 | 12,600円 | +11.5% | - | 0.00% | 18.26倍 | 0.48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