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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 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 |
| 2018/04/10 | 1,742 | 1,744 | 1,703 | 1,743 | +31 | +1.8% | 9,600 |
| 2018/04/09 | 1,716 | 1,739 | 1,701 | 1,712 | +2 | +0.1% | 4,300 |
| 2018/04/06 | 1,720 | 1,749 | 1,700 | 1,710 | -3 | -0.2% | 6,900 |
| 2018/04/05 | 1,771 | 1,771 | 1,707 | 1,713 | -18 | -1% | 5,000 |
| 2018/04/04 | 1,750 | 1,783 | 1,720 | 1,731 | -32 | -1.8% | 5,600 |
| 2018/04/03 | 1,754 | 1,778 | 1,671 | 1,763 | +49 | +2.9% | 15,800 |
| 2018/04/02 | 1,691 | 1,740 | 1,667 | 1,714 | +47 | +2.8% | 12,700 |
| 2018/03/30 | 1,656 | 1,710 | 1,656 | 1,667 | +12 | +0.7% | 7,000 |
| 2018/03/29 | 1,677 | 1,685 | 1,643 | 1,655 | -21 | -1.3% | 6,400 |
| 2018/03/28 | 1,670 | 1,703 | 1,665 | 1,676 | +6 | +0.4% | 4,700 |
| 2018/03/27 | 1,716 | 1,745 | 1,670 | 1,670 | -16 | -0.9% | 7,500 |
| 2018/03/26 | 1,649 | 1,724 | 1,631 | 1,686 | +4 | +0.2% | 10,200 |
| 2018/03/23 | 1,650 | 1,721 | 1,636 | 1,682 | -40 | -2.3% | 21,600 |
| 2018/03/22 | 1,779 | 1,794 | 1,700 | 1,722 | -17 | -1% | 10,100 |
| 2018/03/20 | 1,681 | 1,753 | 1,640 | 1,739 | +43 | +2.5% | 18,800 |
| 2018/03/19 | 1,807 | 1,807 | 1,690 | 1,696 | -136 | -7.4% | 22,900 |
| 2018/03/16 | 1,960 | 1,960 | 1,809 | 1,832 | -88 | -4.6% | 19,000 |
| 2018/03/15 | 1,898 | 1,963 | 1,895 | 1,920 | +22 | +1.2% | 12,300 |
| 2018/03/14 | 1,934 | 1,949 | 1,897 | 1,898 | -69 | -3.5% | 12,500 |
| 2018/03/13 | 1,944 | 1,968 | 1,876 | 1,967 | +38 | +2% | 28,800 |
| 2018/03/12 | 1,870 | 1,930 | 1,841 | 1,929 | +127 | +7% | 38,700 |
| 2018/03/09 | 1,845 | 1,845 | 1,751 | 1,802 | -31 | -1.7% | 19,200 |
| 2018/03/08 | 1,845 | 1,873 | 1,825 | 1,833 | -1 | -0.1% | 25,400 |
| 2018/03/07 | 1,773 | 1,860 | 1,771 | 1,834 | +38 | +2.1% | 28,400 |
| 2018/03/06 | 1,700 | 1,821 | 1,700 | 1,796 | +114 | +6.8% | 24,200 |
| 2018/03/05 | 1,780 | 1,784 | 1,682 | 1,682 | -84 | -4.8% | 16,400 |
| 2018/03/02 | 1,644 | 1,802 | 1,633 | 1,766 | +61 | +3.6% | 42,900 |
| 2018/03/01 | 1,600 | 1,722 | 1,593 | 1,705 | +127 | +8% | 47,900 |
| 2018/02/28 | 1,529 | 1,578 | 1,515 | 1,578 | +51 | +3.3% | 12,900 |
| 2018/02/27 | 1,530 | 1,552 | 1,519 | 1,527 | +14 | +0.9% | 10,300 |
1751～
1800
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 | 96,100円 | +4.1% | -60.2% | 4.68% | 10.55倍 | 1.48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 | 88,900円 | +1.9% | +2.0% | 1.69% | 5.19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 | 12,300円 | +11.5% | - | 0.00% | 17.83倍 | 0.47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
