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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 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 |
2001～
2050
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
