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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 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 |
| 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 |
1951～
2000
件表示中 / 2399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 | 96,100円 | +4.1% | -60.2% | 4.68% | 10.54倍 | 1.48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 |
| サイカ屋 | 46,200円 | -8.5% | +6.0% | 0.00% | 22.88倍 | 2.97倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| 東天紅 | 88,900円 | +1.9% | +2.0% | 1.69% | 5.19倍 | 0.34倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| オートウェーブ | 15,100円 | +7.9% | +11.4% | 1.99% | 7.66倍 | 0.52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 |
| ニチリョク | 12,300円 | +11.5% | - | 0.00% | 17.82倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
