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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,508 | 1,523 | 1,501 | 1,501 | -9 | -0.6% | 1,600 |
| 2017/02/22 | 1,522 | 1,531 | 1,501 | 1,510 | -4 | -0.3% | 2,400 |
| 2017/02/21 | 1,526 | 1,535 | 1,506 | 1,514 | -12 | -0.8% | 3,900 |
| 2017/02/20 | 1,538 | 1,539 | 1,525 | 1,526 | +2 | +0.1% | 1,800 |
| 2017/02/17 | 1,547 | 1,547 | 1,506 | 1,524 | +16 | +1.1% | 5,600 |
| 2017/02/16 | 1,505 | 1,527 | 1,500 | 1,508 | -5 | -0.3% | 8,300 |
| 2017/02/15 | 1,510 | 1,540 | 1,510 | 1,513 | -14 | -0.9% | 6,900 |
| 2017/02/14 | 1,493 | 1,540 | 1,450 | 1,527 | -166 | -9.8% | 48,800 |
| 2017/02/13 | 1,725 | 1,729 | 1,693 | 1,693 | +8 | +0.5% | 6,800 |
| 2017/02/10 | 1,677 | 1,685 | 1,637 | 1,685 | +65 | +4% | 9,400 |
| 2017/02/09 | 1,635 | 1,650 | 1,612 | 1,620 | +6 | +0.4% | 5,400 |
| 2017/02/08 | 1,633 | 1,633 | 1,614 | 1,614 | +13 | +0.8% | 900 |
| 2017/02/07 | 1,635 | 1,635 | 1,601 | 1,601 | -59 | -3.6% | 700 |
| 2017/02/06 | 1,640 | 1,678 | 1,640 | 1,660 | +20 | +1.2% | 1,100 |
| 2017/02/03 | 1,636 | 1,640 | 1,606 | 1,640 | +17 | +1% | 900 |
| 2017/02/02 | 1,580 | 1,623 | 1,580 | 1,623 | +43 | +2.7% | 800 |
| 2017/02/01 | 1,631 | 1,631 | 1,567 | 1,580 | -52 | -3.2% | 4,800 |
| 2017/01/31 | 1,636 | 1,643 | 1,632 | 1,632 | -27 | -1.6% | 2,200 |
| 2017/01/30 | 1,679 | 1,679 | 1,659 | 1,659 | -26 | -1.5% | 1,400 |
| 2017/01/27 | 1,688 | 1,704 | 1,671 | 1,685 | +9 | +0.5% | 4,000 |
| 2017/01/26 | 1,699 | 1,699 | 1,676 | 1,676 | +16 | +1% | 600 |
| 2017/01/25 | 1,706 | 1,706 | 1,650 | 1,660 | -45 | -2.6% | 7,500 |
| 2017/01/24 | 1,706 | 1,706 | 1,660 | 1,705 | +33 | +2% | 4,000 |
| 2017/01/23 | 1,690 | 1,711 | 1,669 | 1,672 | -7 | -0.4% | 2,400 |
| 2017/01/20 | 1,688 | 1,688 | 1,668 | 1,679 | -9 | -0.5% | 600 |
| 2017/01/19 | 1,661 | 1,689 | 1,661 | 1,688 | +10 | +0.6% | 800 |
| 2017/01/18 | 1,745 | 1,750 | 1,665 | 1,678 | -70 | -4% | 5,000 |
| 2017/01/17 | 1,675 | 1,750 | 1,621 | 1,748 | +90 | +5.4% | 23,400 |
| 2017/01/16 | 1,649 | 1,658 | 1,622 | 1,658 | +47 | +2.9% | 6,800 |
| 2017/01/13 | 1,617 | 1,617 | 1,611 | 1,611 | -6 | -0.4% | 1,000 |
| 2017/01/12 | 1,639 | 1,644 | 1,600 | 1,617 | -27 | -1.6% | 3,700 |
| 2017/01/11 | 1,680 | 1,680 | 1,635 | 1,644 | -36 | -2.1% | 1,700 |
| 2017/01/10 | 1,665 | 1,685 | 1,651 | 1,680 | +55 | +3.4% | 4,500 |
| 2017/01/06 | 1,580 | 1,646 | 1,579 | 1,625 | +64 | +4.1% | 7,200 |
| 2017/01/05 | 1,552 | 1,570 | 1,551 | 1,561 | +12 | +0.8% | 4,000 |
| 2017/01/04 | 1,565 | 1,565 | 1,541 | 1,549 | -12 | -0.8% | 3,000 |
| 2016/12/30 | 1,561 | 1,581 | 1,560 | 1,561 | -28 | -1.8% | 4,600 |
| 2016/12/29 | 1,598 | 1,598 | 1,567 | 1,589 | +1 | +0.1% | 1,600 |
| 2016/12/28 | 1,600 | 1,605 | 1,570 | 1,588 | -12 | -0.8% | 4,400 |
| 2016/12/27 | 1,600 | 1,600 | 1,574 | 1,600 | +2 | +0.1% | 3,800 |
| 2016/12/26 | 1,599 | 1,600 | 1,571 | 1,598 | -2 | -0.1% | 6,000 |
| 2016/12/22 | 1,588 | 1,600 | 1,543 | 1,600 | +12 | +0.8% | 13,100 |
| 2016/12/21 | 1,619 | 1,619 | 1,587 | 1,588 | -32 | -2% | 4,300 |
| 2016/12/20 | 1,605 | 1,620 | 1,580 | 1,620 | +15 | +0.9% | 8,700 |
| 2016/12/19 | 1,626 | 1,626 | 1,592 | 1,605 | -21 | -1.3% | 4,200 |
| 2016/12/16 | 1,632 | 1,632 | 1,580 | 1,626 | -6 | -0.4% | 6,700 |
| 2016/12/15 | 1,680 | 1,680 | 1,603 | 1,632 | -18 | -1.1% | 8,900 |
| 2016/12/14 | 1,618 | 1,650 | 1,590 | 1,650 | +98 | +6.3% | 18,400 |
| 2016/12/13 | 1,574 | 1,584 | 1,533 | 1,552 | +2 | +0.1% | 9,800 |
| 2016/12/12 | 1,573 | 1,595 | 1,501 | 1,550 | +17 | +1.1% | 21,000 |
2001～
2050
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
