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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,048 | 1,066 | 1,048 | 1,066 | +20 | +1.9% | 4,500 |
| 2024/09/17 | 1,057 | 1,057 | 1,040 | 1,046 | +7 | +0.7% | 6,300 |
| 2024/09/13 | 1,062 | 1,062 | 1,032 | 1,039 | -11 | -1% | 4,900 |
| 2024/09/12 | 1,025 | 1,062 | 1,025 | 1,050 | +26 | +2.5% | 4,100 |
| 2024/09/11 | 1,049 | 1,049 | 1,024 | 1,024 | -25 | -2.4% | 4,500 |
| 2024/09/10 | 1,028 | 1,056 | 1,016 | 1,049 | +35 | +3.5% | 6,000 |
| 2024/09/09 | 986 | 1,025 | 971 | 1,014 | -2 | -0.2% | 9,700 |
| 2024/09/06 | 1,012 | 1,019 | 1,002 | 1,016 | +4 | +0.4% | 5,900 |
| 2024/09/05 | 1,005 | 1,034 | 1,005 | 1,012 | ±0 | ±0% | 5,800 |
| 2024/09/04 | 1,020 | 1,038 | 1,007 | 1,012 | -30 | -2.9% | 16,900 |
| 2024/09/03 | 1,036 | 1,053 | 1,031 | 1,042 | +9 | +0.9% | 24,000 |
| 2024/09/02 | 1,045 | 1,059 | 1,024 | 1,033 | -7 | -0.7% | 10,900 |
| 2024/08/30 | 1,084 | 1,084 | 1,040 | 1,040 | -33 | -3.1% | 18,300 |
| 2024/08/29 | 1,018 | 1,098 | 1,005 | 1,073 | +30 | +2.9% | 72,800 |
| 2024/08/28 | 1,010 | 1,298 | 1,004 | 1,043 | +32 | +3.2% | 721,700 |
| 2024/08/27 | 1,001 | 1,018 | 993 | 1,011 | +2 | +0.2% | 5,400 |
| 2024/08/26 | 1,013 | 1,020 | 993 | 1,009 | -5 | -0.5% | 10,500 |
| 2024/08/23 | 1,015 | 1,023 | 990 | 1,014 | -3 | -0.3% | 8,600 |
| 2024/08/22 | 966 | 1,036 | 963 | 1,017 | +23 | +2.3% | 29,200 |
| 2024/08/21 | 954 | 1,020 | 954 | 994 | +53 | +5.6% | 15,700 |
| 2024/08/20 | 949 | 949 | 932 | 941 | +9 | +1% | 5,800 |
| 2024/08/19 | 941 | 949 | 932 | 932 | -9 | -1% | 4,600 |
| 2024/08/16 | 950 | 950 | 927 | 941 | +1 | +0.1% | 5,100 |
| 2024/08/15 | 921 | 940 | 921 | 940 | +19 | +2.1% | 4,600 |
| 2024/08/14 | 933 | 952 | 915 | 921 | -78 | -7.8% | 31,200 |
| 2024/08/13 | 998 | 1,042 | 978 | 999 | +76 | +8.2% | 30,700 |
| 2024/08/09 | 939 | 966 | 920 | 923 | -11 | -1.2% | 22,000 |
| 2024/08/08 | 850 | 934 | 850 | 934 | +70 | +8.1% | 9,200 |
| 2024/08/07 | 827 | 899 | 812 | 864 | +22 | +2.6% | 12,600 |
| 2024/08/06 | 850 | 885 | 809 | 842 | +30 | +3.7% | 40,900 |
| 2024/08/05 | 903 | 908 | 808 | 812 | -121 | -13% | 47,300 |
| 2024/08/02 | 960 | 986 | 933 | 933 | -85 | -8.3% | 43,900 |
| 2024/08/01 | 1,009 | 1,019 | 960 | 1,018 | -1 | -0.1% | 38,500 |
| 2024/07/31 | 1,022 | 1,029 | 1,010 | 1,019 | -3 | -0.3% | 8,600 |
| 2024/07/30 | 1,016 | 1,071 | 1,002 | 1,022 | +9 | +0.9% | 41,200 |
| 2024/07/29 | 1,024 | 1,044 | 1,002 | 1,013 | +1 | +0.1% | 33,000 |
| 2024/07/26 | 1,053 | 1,062 | 999 | 1,012 | -54 | -5.1% | 93,700 |
| 2024/07/25 | 1,090 | 1,120 | 1,021 | 1,066 | -70 | -6.2% | 337,300 |
| 2024/07/24 | 1,100 | 1,309 | 1,060 | 1,136 | +126 | +12.5% | 2,915,400 |
| 2024/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | +150 | +17.4% | 9,200 |
| 2024/07/22 | 866 | 871 | 859 | 860 | -6 | -0.7% | 4,000 |
| 2024/07/19 | 882 | 882 | 858 | 866 | -5 | -0.6% | 5,500 |
| 2024/07/18 | 875 | 881 | 870 | 871 | ±0 | ±0% | 3,100 |
| 2024/07/17 | 876 | 885 | 870 | 871 | -4 | -0.5% | 7,700 |
| 2024/07/16 | 859 | 884 | 854 | 875 | +19 | +2.2% | 7,500 |
| 2024/07/12 | 844 | 860 | 836 | 856 | +12 | +1.4% | 5,200 |
| 2024/07/11 | 840 | 851 | 839 | 844 | +4 | +0.5% | 2,600 |
| 2024/07/10 | 842 | 850 | 837 | 840 | -2 | -0.2% | 3,800 |
| 2024/07/09 | 850 | 850 | 836 | 842 | -11 | -1.3% | 3,800 |
| 2024/07/08 | 870 | 870 | 853 | 853 | -7 | -0.8% | 3,800 |
151～
200
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
