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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,754 | 1,754 | 1,754 | 1,754 | -1 | -0.1% | 200 |
| 2018/07/25 | 1,755 | 1,755 | 1,755 | 1,755 | +2 | +0.1% | 100 |
| 2018/07/24 | 1,736 | 1,754 | 1,735 | 1,753 | +22 | +1.3% | 1,500 |
| 2018/07/23 | 1,723 | 1,731 | 1,723 | 1,731 | -19 | -1.1% | 500 |
| 2018/07/20 | 1,790 | 1,790 | 1,750 | 1,750 | -30 | -1.7% | 500 |
| 2018/07/19 | 1,759 | 1,780 | 1,720 | 1,780 | +48 | +2.8% | 3,300 |
| 2018/07/18 | 1,695 | 1,757 | 1,666 | 1,732 | +36 | +2.1% | 1,300 |
| 2018/07/17 | 1,703 | 1,703 | 1,696 | 1,696 | -34 | -2% | 1,400 |
| 2018/07/13 | 1,655 | 1,730 | 1,655 | 1,730 | +35 | +2.1% | 3,900 |
| 2018/07/12 | 1,695 | 1,717 | 1,695 | 1,695 | +4 | +0.2% | 3,000 |
| 2018/07/11 | 1,650 | 1,691 | 1,649 | 1,691 | +35 | +2.1% | 2,700 |
| 2018/07/10 | 1,717 | 1,717 | 1,656 | 1,656 | -58 | -3.4% | 5,200 |
| 2018/07/09 | 1,651 | 1,718 | 1,650 | 1,714 | +65 | +3.9% | 2,400 |
| 2018/07/06 | 1,632 | 1,658 | 1,628 | 1,649 | +39 | +2.4% | 2,700 |
| 2018/07/05 | 1,605 | 1,650 | 1,600 | 1,610 | +1 | +0.1% | 6,700 |
| 2018/07/04 | 1,601 | 1,624 | 1,601 | 1,609 | +1 | +0.1% | 5,000 |
| 2018/07/03 | 1,649 | 1,650 | 1,589 | 1,608 | -2 | -0.1% | 9,900 |
| 2018/07/02 | 1,591 | 1,610 | 1,578 | 1,610 | +1 | +0.1% | 5,400 |
| 2018/06/29 | 1,630 | 1,639 | 1,562 | 1,609 | +9 | +0.6% | 9,300 |
| 2018/06/28 | 1,630 | 1,630 | 1,550 | 1,600 | -22 | -1.4% | 5,200 |
| 2018/06/27 | 1,590 | 1,622 | 1,504 | 1,622 | -8 | -0.5% | 12,800 |
| 2018/06/26 | 1,638 | 1,670 | 1,600 | 1,630 | -50 | -3% | 12,200 |
| 2018/06/25 | 1,683 | 1,685 | 1,674 | 1,680 | -8 | -0.5% | 3,100 |
| 2018/06/22 | 1,725 | 1,730 | 1,670 | 1,688 | -30 | -1.7% | 13,200 |
| 2018/06/21 | 1,767 | 1,782 | 1,717 | 1,718 | -47 | -2.7% | 3,400 |
| 2018/06/20 | 1,780 | 1,804 | 1,756 | 1,765 | -15 | -0.8% | 4,300 |
| 2018/06/19 | 1,817 | 1,817 | 1,768 | 1,780 | -86 | -4.6% | 7,700 |
| 2018/06/18 | 1,806 | 1,866 | 1,795 | 1,866 | +25 | +1.4% | 3,200 |
| 2018/06/15 | 1,850 | 1,880 | 1,829 | 1,841 | -39 | -2.1% | 5,300 |
| 2018/06/14 | 1,880 | 1,909 | 1,832 | 1,880 | -34 | -1.8% | 4,700 |
| 2018/06/13 | 1,935 | 1,935 | 1,870 | 1,914 | -3 | -0.2% | 2,900 |
| 2018/06/12 | 1,833 | 1,920 | 1,810 | 1,917 | +106 | +5.9% | 9,000 |
| 2018/06/11 | 1,800 | 1,820 | 1,800 | 1,811 | +11 | +0.6% | 3,400 |
| 2018/06/08 | 1,817 | 1,817 | 1,777 | 1,800 | -17 | -0.9% | 1,800 |
| 2018/06/07 | 1,820 | 1,830 | 1,791 | 1,817 | +22 | +1.2% | 1,600 |
| 2018/06/06 | 1,770 | 1,795 | 1,767 | 1,795 | +25 | +1.4% | 1,400 |
| 2018/06/05 | 1,733 | 1,772 | 1,733 | 1,770 | +16 | +0.9% | 1,200 |
| 2018/06/04 | 1,774 | 1,774 | 1,751 | 1,754 | +4 | +0.2% | 2,000 |
| 2018/06/01 | 1,729 | 1,768 | 1,729 | 1,750 | +5 | +0.3% | 1,600 |
| 2018/05/31 | 1,779 | 1,779 | 1,721 | 1,745 | -5 | -0.3% | 1,400 |
| 2018/05/30 | 1,730 | 1,750 | 1,729 | 1,750 | -13 | -0.7% | 2,900 |
| 2018/05/29 | 1,803 | 1,804 | 1,763 | 1,763 | -30 | -1.7% | 2,000 |
| 2018/05/28 | 1,769 | 1,800 | 1,769 | 1,793 | +13 | +0.7% | 1,400 |
| 2018/05/25 | 1,780 | 1,780 | 1,758 | 1,780 | -25 | -1.4% | 3,500 |
| 2018/05/24 | 1,840 | 1,864 | 1,805 | 1,805 | +5 | +0.3% | 1,700 |
| 2018/05/23 | 1,801 | 1,804 | 1,795 | 1,800 | -32 | -1.7% | 2,000 |
| 2018/05/22 | 1,879 | 1,880 | 1,832 | 1,832 | -23 | -1.2% | 3,800 |
| 2018/05/21 | 1,848 | 1,859 | 1,802 | 1,855 | +87 | +4.9% | 6,200 |
| 2018/05/18 | 1,780 | 1,780 | 1,760 | 1,768 | +23 | +1.3% | 1,500 |
| 2018/05/17 | 1,745 | 1,774 | 1,745 | 1,745 | +14 | +0.8% | 4,900 |
1651～
1700
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
