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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/26 | 1,580 | 1,592 | 1,513 | 1,513 | -66 | -4.2% | 14,200 |
| 2018/02/23 | 1,572 | 1,599 | 1,563 | 1,579 | +47 | +3.1% | 6,400 |
| 2018/02/22 | 1,568 | 1,592 | 1,532 | 1,532 | -76 | -4.7% | 14,000 |
| 2018/02/21 | 1,608 | 1,630 | 1,556 | 1,608 | -13 | -0.8% | 15,200 |
| 2018/02/20 | 1,635 | 1,645 | 1,607 | 1,621 | -43 | -2.6% | 15,900 |
| 2018/02/19 | 1,626 | 1,669 | 1,615 | 1,664 | +65 | +4.1% | 25,600 |
| 2018/02/16 | 1,599 | 1,625 | 1,571 | 1,599 | +49 | +3.2% | 27,700 |
| 2018/02/15 | 1,512 | 1,608 | 1,351 | 1,550 | +12 | +0.8% | 73,100 |
| 2018/02/14 | 1,533 | 1,546 | 1,470 | 1,538 | +8 | +0.5% | 15,100 |
| 2018/02/13 | 1,574 | 1,581 | 1,530 | 1,530 | +18 | +1.2% | 29,000 |
| 2018/02/09 | 1,436 | 1,517 | 1,415 | 1,512 | +11 | +0.7% | 7,200 |
| 2018/02/08 | 1,464 | 1,516 | 1,464 | 1,501 | +54 | +3.7% | 10,300 |
| 2018/02/07 | 1,511 | 1,511 | 1,447 | 1,447 | +24 | +1.7% | 11,200 |
| 2018/02/06 | 1,400 | 1,446 | 1,366 | 1,423 | -93 | -6.1% | 24,100 |
| 2018/02/05 | 1,471 | 1,528 | 1,469 | 1,516 | +19 | +1.3% | 23,100 |
| 2018/02/02 | 1,484 | 1,514 | 1,484 | 1,497 | -3 | -0.2% | 14,300 |
| 2018/02/01 | 1,500 | 1,508 | 1,498 | 1,500 | -2 | -0.1% | 2,900 |
| 2018/01/31 | 1,483 | 1,518 | 1,481 | 1,502 | +10 | +0.7% | 8,800 |
| 2018/01/30 | 1,518 | 1,518 | 1,483 | 1,492 | -17 | -1.1% | 11,000 |
| 2018/01/29 | 1,511 | 1,532 | 1,501 | 1,509 | +19 | +1.3% | 32,200 |
| 2018/01/26 | 1,480 | 1,504 | 1,465 | 1,490 | -20 | -1.3% | 29,800 |
| 2018/01/25 | 1,529 | 1,529 | 1,501 | 1,510 | -6 | -0.4% | 5,700 |
| 2018/01/24 | 1,500 | 1,548 | 1,495 | 1,516 | +11 | +0.7% | 12,500 |
| 2018/01/23 | 1,522 | 1,523 | 1,500 | 1,505 | -17 | -1.1% | 16,700 |
| 2018/01/22 | 1,485 | 1,549 | 1,485 | 1,522 | +37 | +2.5% | 27,600 |
| 2018/01/19 | 1,499 | 1,500 | 1,474 | 1,485 | +1 | +0.1% | 7,100 |
| 2018/01/18 | 1,474 | 1,507 | 1,474 | 1,484 | +10 | +0.7% | 12,300 |
| 2018/01/17 | 1,517 | 1,533 | 1,463 | 1,474 | -69 | -4.5% | 13,800 |
| 2018/01/16 | 1,557 | 1,557 | 1,510 | 1,543 | -20 | -1.3% | 24,100 |
| 2018/01/15 | 1,521 | 1,568 | 1,512 | 1,563 | +73 | +4.9% | 17,500 |
| 2018/01/12 | 1,508 | 1,508 | 1,481 | 1,490 | -8 | -0.5% | 8,800 |
| 2018/01/11 | 1,463 | 1,510 | 1,463 | 1,498 | +36 | +2.5% | 6,500 |
| 2018/01/10 | 1,496 | 1,508 | 1,436 | 1,462 | +24 | +1.7% | 12,300 |
| 2018/01/09 | 1,482 | 1,482 | 1,394 | 1,438 | -44 | -3% | 30,100 |
| 2018/01/05 | 1,516 | 1,528 | 1,471 | 1,482 | -29 | -1.9% | 19,800 |
| 2018/01/04 | 1,473 | 1,520 | 1,465 | 1,511 | +98 | +6.9% | 34,400 |
| 2017/12/29 | 1,363 | 1,414 | 1,337 | 1,413 | +59 | +4.4% | 13,800 |
| 2017/12/28 | 1,324 | 1,371 | 1,324 | 1,354 | +30 | +2.3% | 20,400 |
| 2017/12/27 | 1,340 | 1,340 | 1,301 | 1,324 | +14 | +1.1% | 10,400 |
| 2017/12/26 | 1,328 | 1,328 | 1,293 | 1,310 | -23 | -1.7% | 8,500 |
| 2017/12/25 | 1,328 | 1,337 | 1,320 | 1,333 | -5 | -0.4% | 5,100 |
| 2017/12/22 | 1,315 | 1,350 | 1,295 | 1,338 | +20 | +1.5% | 17,900 |
| 2017/12/21 | 1,300 | 1,321 | 1,287 | 1,318 | +1 | +0.1% | 5,600 |
| 2017/12/20 | 1,355 | 1,355 | 1,308 | 1,317 | -16 | -1.2% | 7,600 |
| 2017/12/19 | 1,303 | 1,355 | 1,281 | 1,333 | +31 | +2.4% | 10,500 |
| 2017/12/18 | 1,281 | 1,304 | 1,274 | 1,302 | +2 | +0.2% | 5,600 |
| 2017/12/15 | 1,243 | 1,313 | 1,243 | 1,300 | +57 | +4.6% | 16,900 |
1751～
1800
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
