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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,210 | 1,274 | 1,210 | 1,267 | +72 | +6% | 10,000 |
| 2017/05/09 | 1,213 | 1,230 | 1,184 | 1,195 | -38 | -3.1% | 29,200 |
| 2017/05/08 | 1,200 | 1,234 | 1,198 | 1,233 | +53 | +4.5% | 10,800 |
| 2017/05/02 | 1,162 | 1,184 | 1,162 | 1,180 | +19 | +1.6% | 2,500 |
| 2017/05/01 | 1,156 | 1,179 | 1,152 | 1,161 | +1 | +0.1% | 4,100 |
| 2017/04/28 | 1,170 | 1,172 | 1,159 | 1,160 | -17 | -1.4% | 1,000 |
| 2017/04/27 | 1,185 | 1,195 | 1,152 | 1,177 | -13 | -1.1% | 5,500 |
| 2017/04/26 | 1,163 | 1,199 | 1,163 | 1,190 | +45 | +3.9% | 4,900 |
| 2017/04/25 | 1,163 | 1,163 | 1,145 | 1,145 | -1 | -0.1% | 4,200 |
| 2017/04/24 | 1,164 | 1,164 | 1,145 | 1,146 | +7 | +0.6% | 2,600 |
| 2017/04/21 | 1,151 | 1,160 | 1,128 | 1,139 | -10 | -0.9% | 7,800 |
| 2017/04/20 | 1,155 | 1,160 | 1,149 | 1,149 | -1 | -0.1% | 2,200 |
| 2017/04/19 | 1,156 | 1,173 | 1,150 | 1,150 | -16 | -1.4% | 3,600 |
| 2017/04/18 | 1,170 | 1,170 | 1,153 | 1,166 | -14 | -1.2% | 1,400 |
| 2017/04/17 | 1,121 | 1,180 | 1,121 | 1,180 | +35 | +3.1% | 4,500 |
| 2017/04/14 | 1,160 | 1,178 | 1,141 | 1,145 | -11 | -1% | 4,800 |
| 2017/04/13 | 1,138 | 1,170 | 1,138 | 1,156 | +4 | +0.3% | 3,900 |
| 2017/04/12 | 1,189 | 1,200 | 1,152 | 1,152 | -35 | -2.9% | 7,600 |
| 2017/04/11 | 1,194 | 1,200 | 1,155 | 1,187 | -3 | -0.3% | 6,500 |
| 2017/04/10 | 1,162 | 1,192 | 1,160 | 1,190 | +29 | +2.5% | 3,200 |
| 2017/04/07 | 1,150 | 1,161 | 1,142 | 1,161 | +1 | +0.1% | 2,300 |
| 2017/04/06 | 1,162 | 1,168 | 1,156 | 1,160 | -6 | -0.5% | 3,500 |
| 2017/04/05 | 1,200 | 1,204 | 1,166 | 1,166 | -51 | -4.2% | 12,900 |
| 2017/04/04 | 1,239 | 1,239 | 1,210 | 1,217 | -24 | -1.9% | 7,300 |
| 2017/04/03 | 1,272 | 1,272 | 1,241 | 1,241 | -19 | -1.5% | 5,100 |
| 2017/03/31 | 1,277 | 1,277 | 1,251 | 1,260 | -10 | -0.8% | 6,000 |
| 2017/03/30 | 1,274 | 1,281 | 1,270 | 1,270 | -4 | -0.3% | 4,000 |
| 2017/03/29 | 1,269 | 1,288 | 1,267 | 1,274 | +1 | +0.1% | 16,900 |
| 2017/03/28 | 1,296 | 1,296 | 1,271 | 1,273 | -24 | -1.9% | 5,200 |
| 2017/03/27 | 1,300 | 1,317 | 1,297 | 1,297 | -5 | -0.4% | 4,200 |
| 2017/03/24 | 1,320 | 1,320 | 1,300 | 1,302 | -4 | -0.3% | 2,700 |
| 2017/03/23 | 1,305 | 1,310 | 1,302 | 1,306 | +1 | +0.1% | 2,400 |
| 2017/03/22 | 1,300 | 1,320 | 1,300 | 1,305 | +1 | +0.1% | 4,600 |
| 2017/03/21 | 1,302 | 1,320 | 1,302 | 1,304 | -18 | -1.4% | 7,700 |
| 2017/03/17 | 1,351 | 1,351 | 1,303 | 1,322 | -34 | -2.5% | 8,000 |
| 2017/03/16 | 1,361 | 1,370 | 1,354 | 1,356 | -9 | -0.7% | 3,900 |
| 2017/03/15 | 1,395 | 1,405 | 1,361 | 1,365 | -31 | -2.2% | 7,000 |
| 2017/03/14 | 1,425 | 1,425 | 1,395 | 1,396 | -1 | -0.1% | 4,900 |
| 2017/03/13 | 1,397 | 1,401 | 1,397 | 1,397 | ±0 | ±0% | 2,600 |
| 2017/03/10 | 1,412 | 1,417 | 1,390 | 1,397 | +9 | +0.6% | 3,500 |
| 2017/03/09 | 1,415 | 1,415 | 1,385 | 1,388 | -34 | -2.4% | 20,000 |
| 2017/03/08 | 1,421 | 1,448 | 1,420 | 1,422 | -8 | -0.6% | 5,200 |
| 2017/03/07 | 1,441 | 1,450 | 1,430 | 1,430 | -6 | -0.4% | 6,400 |
| 2017/03/06 | 1,452 | 1,472 | 1,428 | 1,436 | -15 | -1% | 6,800 |
| 2017/03/03 | 1,483 | 1,483 | 1,450 | 1,451 | -56 | -3.7% | 17,800 |
| 2017/03/02 | 1,497 | 1,507 | 1,491 | 1,507 | +4 | +0.3% | 2,700 |
| 2017/03/01 | 1,506 | 1,506 | 1,503 | 1,503 | ±0 | ±0% | 1,100 |
| 2017/02/28 | 1,534 | 1,534 | 1,498 | 1,503 | ±0 | ±0% | 1,500 |
| 2017/02/27 | 1,482 | 1,503 | 1,480 | 1,503 | +1 | +0.1% | 9,700 |
| 2017/02/24 | 1,500 | 1,521 | 1,495 | 1,502 | +1 | +0.1% | 2,400 |
1951～
2000
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
