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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/16 | 1,744 | 1,810 | 1,729 | 1,731 | -53 | -3% | 8,700 |
| 2018/05/15 | 1,766 | 1,820 | 1,719 | 1,784 | -51 | -2.8% | 13,100 |
| 2018/05/14 | 1,875 | 1,875 | 1,835 | 1,835 | -40 | -2.1% | 5,300 |
| 2018/05/11 | 1,861 | 1,878 | 1,833 | 1,875 | +10 | +0.5% | 3,200 |
| 2018/05/10 | 1,849 | 1,870 | 1,835 | 1,865 | +56 | +3.1% | 8,100 |
| 2018/05/09 | 1,815 | 1,828 | 1,790 | 1,809 | +34 | +1.9% | 2,500 |
| 2018/05/08 | 1,811 | 1,811 | 1,771 | 1,775 | -31 | -1.7% | 4,700 |
| 2018/05/07 | 1,811 | 1,886 | 1,806 | 1,806 | -22 | -1.2% | 12,900 |
| 2018/05/02 | 1,690 | 1,828 | 1,690 | 1,828 | +141 | +8.4% | 17,200 |
| 2018/05/01 | 1,683 | 1,687 | 1,640 | 1,687 | +37 | +2.2% | 2,700 |
| 2018/04/27 | 1,626 | 1,658 | 1,626 | 1,650 | +24 | +1.5% | 3,300 |
| 2018/04/26 | 1,680 | 1,680 | 1,626 | 1,626 | -14 | -0.9% | 5,200 |
| 2018/04/25 | 1,621 | 1,687 | 1,621 | 1,640 | +19 | +1.2% | 7,100 |
| 2018/04/24 | 1,620 | 1,646 | 1,620 | 1,621 | -1 | -0.1% | 4,500 |
| 2018/04/23 | 1,647 | 1,687 | 1,621 | 1,622 | -23 | -1.4% | 11,200 |
| 2018/04/20 | 1,677 | 1,677 | 1,635 | 1,645 | -8 | -0.5% | 5,100 |
| 2018/04/19 | 1,701 | 1,701 | 1,635 | 1,653 | -35 | -2.1% | 5,900 |
| 2018/04/18 | 1,679 | 1,718 | 1,660 | 1,688 | +49 | +3% | 8,200 |
| 2018/04/17 | 1,672 | 1,698 | 1,603 | 1,639 | -49 | -2.9% | 13,200 |
| 2018/04/16 | 1,729 | 1,736 | 1,666 | 1,688 | -17 | -1% | 6,400 |
| 2018/04/13 | 1,671 | 1,724 | 1,662 | 1,705 | +35 | +2.1% | 6,800 |
| 2018/04/12 | 1,720 | 1,720 | 1,670 | 1,670 | -34 | -2% | 2,100 |
| 2018/04/11 | 1,703 | 1,709 | 1,641 | 1,704 | -39 | -2.2% | 12,800 |
1751～
1800
件表示中 / 2429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 | 98,900円 | +4.1% | -60.2% | 4.55% | 10.85倍 | 1.55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 | 237,300円 | +13.3% | +19.9% | 1.69% | 22.21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 |
| セキド | 75,500円 | +1.8% | - | 0.00% | 547.10倍 | 2.76倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ポプラ | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00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
該当銘柄がありません
チャート関連のコラム
