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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,291 | 1,295 | 1,280 | 1,290 | -4 | -0.3% | 2,500 |
| 2017/09/29 | 1,295 | 1,299 | 1,261 | 1,294 | +4 | +0.3% | 11,200 |
| 2017/09/28 | 1,291 | 1,291 | 1,278 | 1,290 | -2 | -0.2% | 10,300 |
| 2017/09/27 | 1,294 | 1,299 | 1,261 | 1,292 | +7 | +0.5% | 3,200 |
| 2017/09/26 | 1,281 | 1,300 | 1,276 | 1,285 | -11 | -0.8% | 5,600 |
| 2017/09/25 | 1,275 | 1,299 | 1,271 | 1,296 | +16 | +1.3% | 2,500 |
| 2017/09/22 | 1,296 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 6,600 |
| 2017/09/21 | 1,300 | 1,310 | 1,300 | 1,300 | -5 | -0.4% | 5,900 |
| 2017/09/20 | 1,309 | 1,309 | 1,300 | 1,305 | +5 | +0.4% | 2,200 |
| 2017/09/19 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 1,500 |
| 2017/09/15 | 1,291 | 1,339 | 1,291 | 1,315 | +24 | +1.9% | 5,100 |
| 2017/09/14 | 1,300 | 1,301 | 1,285 | 1,291 | -9 | -0.7% | 8,000 |
| 2017/09/13 | 1,311 | 1,320 | 1,300 | 1,300 | -11 | -0.8% | 2,400 |
| 2017/09/12 | 1,312 | 1,312 | 1,310 | 1,311 | +1 | +0.1% | 2,100 |
| 2017/09/11 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 2,300 |
| 2017/09/08 | 1,302 | 1,320 | 1,297 | 1,310 | -9 | -0.7% | 5,000 |
| 2017/09/07 | 1,319 | 1,320 | 1,318 | 1,319 | +5 | +0.4% | 2,300 |
| 2017/09/06 | 1,292 | 1,316 | 1,290 | 1,314 | +22 | +1.7% | 900 |
| 2017/09/05 | 1,314 | 1,339 | 1,292 | 1,292 | -49 | -3.7% | 11,200 |
| 2017/09/04 | 1,372 | 1,372 | 1,341 | 1,341 | -9 | -0.7% | 4,000 |
| 2017/09/01 | 1,349 | 1,362 | 1,341 | 1,350 | +1 | +0.1% | 1,800 |
| 2017/08/31 | 1,344 | 1,350 | 1,326 | 1,349 | +18 | +1.4% | 2,400 |
| 2017/08/30 | 1,343 | 1,343 | 1,320 | 1,331 | +31 | +2.4% | 3,200 |
| 2017/08/29 | 1,274 | 1,310 | 1,274 | 1,300 | +11 | +0.9% | 1,600 |
| 2017/08/28 | 1,258 | 1,290 | 1,258 | 1,289 | +1 | +0.1% | 1,300 |
| 2017/08/25 | 1,268 | 1,288 | 1,268 | 1,288 | +23 | +1.8% | 1,100 |
| 2017/08/24 | 1,262 | 1,265 | 1,262 | 1,265 | -5 | -0.4% | 400 |
| 2017/08/23 | 1,256 | 1,279 | 1,255 | 1,270 | +14 | +1.1% | 3,700 |
| 2017/08/22 | 1,264 | 1,280 | 1,250 | 1,256 | -8 | -0.6% | 4,500 |
| 2017/08/21 | 1,252 | 1,264 | 1,250 | 1,264 | -18 | -1.4% | 6,300 |
| 2017/08/18 | 1,287 | 1,287 | 1,281 | 1,282 | +10 | +0.8% | 2,200 |
| 2017/08/17 | 1,257 | 1,272 | 1,250 | 1,272 | +15 | +1.2% | 2,100 |
| 2017/08/16 | 1,230 | 1,257 | 1,228 | 1,257 | +22 | +1.8% | 7,400 |
| 2017/08/15 | 1,249 | 1,270 | 1,230 | 1,235 | -43 | -3.4% | 10,700 |
| 2017/08/14 | 1,290 | 1,295 | 1,250 | 1,278 | -40 | -3% | 9,900 |
| 2017/08/10 | 1,342 | 1,365 | 1,312 | 1,318 | -70 | -5% | 10,900 |
| 2017/08/09 | 1,397 | 1,397 | 1,346 | 1,388 | +18 | +1.3% | 3,200 |
| 2017/08/08 | 1,395 | 1,400 | 1,365 | 1,370 | -7 | -0.5% | 6,700 |
| 2017/08/07 | 1,352 | 1,377 | 1,345 | 1,377 | +25 | +1.8% | 9,200 |
| 2017/08/04 | 1,340 | 1,352 | 1,340 | 1,352 | +20 | +1.5% | 900 |
| 2017/08/03 | 1,323 | 1,350 | 1,321 | 1,332 | +8 | +0.6% | 2,500 |
| 2017/08/02 | 1,324 | 1,338 | 1,305 | 1,324 | ±0 | ±0% | 5,500 |
| 2017/08/01 | 1,330 | 1,330 | 1,324 | 1,324 | -6 | -0.5% | 2,500 |
| 2017/07/31 | 1,336 | 1,337 | 1,329 | 1,330 | -10 | -0.7% | 3,200 |
| 2017/07/28 | 1,340 | 1,340 | 1,303 | 1,340 | -2 | -0.1% | 12,700 |
| 2017/07/27 | 1,332 | 1,350 | 1,332 | 1,342 | +10 | +0.8% | 4,600 |
| 2017/07/26 | 1,352 | 1,352 | 1,332 | 1,332 | +1 | +0.1% | 6,300 |
| 2017/07/25 | 1,334 | 1,350 | 1,330 | 1,331 | -1 | -0.1% | 4,900 |
| 2017/07/24 | 1,319 | 1,334 | 1,315 | 1,332 | +9 | +0.7% | 4,200 |
| 2017/07/21 | 1,302 | 1,323 | 1,300 | 1,323 | +19 | +1.5% | 1,800 |
1851～
1900
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
