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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/14 | 1,228 | 1,243 | 1,222 | 1,243 | +15 | +1.2% | 6,600 |
| 2017/12/13 | 1,222 | 1,235 | 1,220 | 1,228 | +6 | +0.5% | 2,600 |
| 2017/12/12 | 1,235 | 1,250 | 1,220 | 1,222 | -9 | -0.7% | 10,000 |
| 2017/12/11 | 1,238 | 1,238 | 1,212 | 1,231 | -14 | -1.1% | 7,200 |
| 2017/12/08 | 1,244 | 1,247 | 1,243 | 1,245 | -5 | -0.4% | 8,800 |
| 2017/12/07 | 1,231 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 1,800 |
| 2017/12/06 | 1,223 | 1,230 | 1,200 | 1,220 | -1 | -0.1% | 16,100 |
| 2017/12/05 | 1,220 | 1,235 | 1,216 | 1,221 | -5 | -0.4% | 23,200 |
| 2017/12/04 | 1,278 | 1,278 | 1,226 | 1,226 | -34 | -2.7% | 10,200 |
| 2017/12/01 | 1,264 | 1,277 | 1,259 | 1,260 | -1 | -0.1% | 11,200 |
| 2017/11/30 | 1,296 | 1,300 | 1,253 | 1,261 | +21 | +1.7% | 11,900 |
| 2017/11/29 | 1,254 | 1,271 | 1,240 | 1,240 | -14 | -1.1% | 38,800 |
| 2017/11/28 | 1,239 | 1,257 | 1,221 | 1,254 | +33 | +2.7% | 16,200 |
| 2017/11/27 | 1,242 | 1,242 | 1,217 | 1,221 | -2 | -0.2% | 17,000 |
| 2017/11/24 | 1,254 | 1,254 | 1,203 | 1,223 | -12 | -1% | 12,700 |
| 2017/11/22 | 1,244 | 1,255 | 1,235 | 1,235 | +6 | +0.5% | 6,100 |
| 2017/11/21 | 1,222 | 1,243 | 1,217 | 1,229 | +10 | +0.8% | 4,400 |
| 2017/11/20 | 1,207 | 1,244 | 1,207 | 1,219 | +18 | +1.5% | 7,900 |
| 2017/11/17 | 1,210 | 1,220 | 1,200 | 1,201 | -8 | -0.7% | 6,300 |
| 2017/11/16 | 1,196 | 1,229 | 1,196 | 1,209 | +10 | +0.8% | 6,700 |
| 2017/11/15 | 1,202 | 1,210 | 1,190 | 1,199 | -18 | -1.5% | 23,300 |
| 2017/11/14 | 1,242 | 1,297 | 1,217 | 1,217 | -6 | -0.5% | 11,900 |
| 2017/11/13 | 1,244 | 1,252 | 1,223 | 1,223 | -42 | -3.3% | 15,800 |
1851～
1900
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 | 16,100円 | +7.9% | +11.4% | 1.86% | 8.16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 | 77,400円 | +1.8% | - | 0.00% | 560.87倍 | 2.83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 | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 |
市場注目の銘柄
チャート関連のコラム
