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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,306 | 1,329 | 1,304 | 1,304 | +13 | +1% | 6,700 |
| 2017/07/19 | 1,311 | 1,311 | 1,291 | 1,291 | +8 | +0.6% | 1,700 |
| 2017/07/18 | 1,299 | 1,299 | 1,280 | 1,283 | -16 | -1.2% | 5,600 |
| 2017/07/14 | 1,280 | 1,316 | 1,277 | 1,299 | +9 | +0.7% | 5,300 |
| 2017/07/13 | 1,286 | 1,315 | 1,286 | 1,290 | +4 | +0.3% | 7,200 |
| 2017/07/12 | 1,296 | 1,315 | 1,283 | 1,286 | -8 | -0.6% | 6,800 |
| 2017/07/11 | 1,318 | 1,318 | 1,290 | 1,294 | -5 | -0.4% | 5,100 |
| 2017/07/10 | 1,318 | 1,340 | 1,277 | 1,299 | +31 | +2.4% | 13,800 |
| 2017/07/07 | 1,273 | 1,300 | 1,260 | 1,268 | -5 | -0.4% | 3,600 |
| 2017/07/06 | 1,279 | 1,298 | 1,262 | 1,273 | +8 | +0.6% | 8,600 |
| 2017/07/05 | 1,267 | 1,292 | 1,256 | 1,265 | +5 | +0.4% | 4,400 |
| 2017/07/04 | 1,291 | 1,320 | 1,260 | 1,260 | -25 | -1.9% | 8,700 |
| 2017/07/03 | 1,343 | 1,343 | 1,285 | 1,285 | -28 | -2.1% | 4,000 |
| 2017/06/30 | 1,325 | 1,348 | 1,290 | 1,313 | -17 | -1.3% | 10,400 |
| 2017/06/29 | 1,284 | 1,330 | 1,284 | 1,330 | +30 | +2.3% | 6,100 |
| 2017/06/28 | 1,290 | 1,300 | 1,283 | 1,300 | +19 | +1.5% | 4,000 |
| 2017/06/27 | 1,295 | 1,302 | 1,277 | 1,281 | -18 | -1.4% | 3,500 |
| 2017/06/26 | 1,301 | 1,366 | 1,261 | 1,299 | +12 | +0.9% | 15,600 |
| 2017/06/23 | 1,298 | 1,317 | 1,283 | 1,287 | +17 | +1.3% | 9,300 |
| 2017/06/22 | 1,298 | 1,298 | 1,243 | 1,270 | -28 | -2.2% | 12,000 |
| 2017/06/21 | 1,285 | 1,299 | 1,280 | 1,298 | +13 | +1% | 4,900 |
| 2017/06/20 | 1,306 | 1,306 | 1,285 | 1,285 | -6 | -0.5% | 7,300 |
| 2017/06/19 | 1,290 | 1,319 | 1,290 | 1,291 | +1 | +0.1% | 9,000 |
| 2017/06/16 | 1,303 | 1,320 | 1,290 | 1,290 | -21 | -1.6% | 10,300 |
| 2017/06/15 | 1,320 | 1,329 | 1,303 | 1,311 | -12 | -0.9% | 5,100 |
| 2017/06/14 | 1,327 | 1,335 | 1,320 | 1,323 | -7 | -0.5% | 8,500 |
| 2017/06/13 | 1,330 | 1,349 | 1,320 | 1,330 | ±0 | ±0% | 7,800 |
| 2017/06/12 | 1,359 | 1,359 | 1,300 | 1,330 | -10 | -0.7% | 16,500 |
| 2017/06/09 | 1,331 | 1,370 | 1,303 | 1,340 | +8 | +0.6% | 13,700 |
| 2017/06/08 | 1,318 | 1,332 | 1,300 | 1,332 | +30 | +2.3% | 9,400 |
| 2017/06/07 | 1,299 | 1,324 | 1,298 | 1,302 | -26 | -2% | 9,500 |
| 2017/06/06 | 1,371 | 1,371 | 1,261 | 1,328 | -13 | -1% | 18,300 |
| 2017/06/05 | 1,342 | 1,537 | 1,312 | 1,341 | +29 | +2.2% | 35,000 |
| 2017/06/02 | 1,340 | 1,348 | 1,312 | 1,312 | -18 | -1.4% | 8,200 |
| 2017/06/01 | 1,349 | 1,370 | 1,305 | 1,330 | -6 | -0.4% | 12,000 |
| 2017/05/31 | 1,329 | 1,345 | 1,320 | 1,336 | +16 | +1.2% | 5,800 |
| 2017/05/30 | 1,325 | 1,325 | 1,309 | 1,320 | -7 | -0.5% | 2,400 |
| 2017/05/29 | 1,313 | 1,338 | 1,303 | 1,327 | +16 | +1.2% | 3,700 |
| 2017/05/26 | 1,336 | 1,358 | 1,309 | 1,311 | -39 | -2.9% | 12,500 |
| 2017/05/25 | 1,361 | 1,381 | 1,349 | 1,350 | +30 | +2.3% | 11,900 |
| 2017/05/24 | 1,331 | 1,360 | 1,313 | 1,320 | +16 | +1.2% | 32,000 |
| 2017/05/23 | 1,300 | 1,311 | 1,288 | 1,304 | +12 | +0.9% | 7,000 |
| 2017/05/22 | 1,361 | 1,361 | 1,291 | 1,292 | -46 | -3.4% | 9,700 |
| 2017/05/19 | 1,335 | 1,376 | 1,335 | 1,338 | +11 | +0.8% | 10,700 |
| 2017/05/18 | 1,340 | 1,391 | 1,327 | 1,327 | -73 | -5.2% | 15,000 |
| 2017/05/17 | 1,340 | 1,434 | 1,333 | 1,400 | +60 | +4.5% | 21,800 |
| 2017/05/16 | 1,333 | 1,369 | 1,311 | 1,340 | +23 | +1.7% | 31,700 |
| 2017/05/15 | 1,193 | 1,320 | 1,180 | 1,317 | +100 | +8.2% | 23,800 |
| 2017/05/12 | 1,265 | 1,266 | 1,203 | 1,217 | -73 | -5.7% | 19,700 |
| 2017/05/11 | 1,270 | 1,290 | 1,237 | 1,290 | +23 | +1.8% | 18,100 |
1901～
1950
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
