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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,499 | 1,595 | 1,499 | 1,533 | +64 | +4.4% | 24,000 |
| 2016/12/08 | 1,490 | 1,505 | 1,412 | 1,469 | -57 | -3.7% | 30,800 |
| 2016/12/07 | 1,538 | 1,540 | 1,526 | 1,526 | -52 | -3.3% | 9,400 |
| 2016/12/06 | 1,600 | 1,610 | 1,577 | 1,578 | -62 | -3.8% | 6,800 |
| 2016/12/05 | 1,687 | 1,687 | 1,636 | 1,640 | -48 | -2.8% | 3,500 |
| 2016/12/02 | 1,725 | 1,725 | 1,688 | 1,688 | -23 | -1.3% | 2,400 |
| 2016/12/01 | 1,700 | 1,715 | 1,696 | 1,711 | -3 | -0.2% | 4,700 |
| 2016/11/30 | 1,711 | 1,714 | 1,700 | 1,714 | +3 | +0.2% | 2,100 |
| 2016/11/29 | 1,692 | 1,711 | 1,692 | 1,711 | +6 | +0.4% | 900 |
| 2016/11/28 | 1,700 | 1,716 | 1,700 | 1,705 | +4 | +0.2% | 2,400 |
| 2016/11/25 | 1,717 | 1,723 | 1,701 | 1,701 | -16 | -0.9% | 1,900 |
| 2016/11/24 | 1,715 | 1,723 | 1,715 | 1,717 | -19 | -1.1% | 1,900 |
| 2016/11/22 | 1,741 | 1,749 | 1,729 | 1,736 | -18 | -1% | 3,000 |
| 2016/11/21 | 1,774 | 1,781 | 1,751 | 1,754 | -26 | -1.5% | 2,400 |
| 2016/11/18 | 1,790 | 1,800 | 1,760 | 1,780 | -10 | -0.6% | 3,100 |
| 2016/11/17 | 1,792 | 1,792 | 1,762 | 1,790 | -7 | -0.4% | 2,500 |
| 2016/11/16 | 1,799 | 1,818 | 1,797 | 1,797 | -3 | -0.2% | 1,200 |
| 2016/11/15 | 1,794 | 1,819 | 1,794 | 1,800 | +9 | +0.5% | 1,000 |
| 2016/11/14 | 1,771 | 1,829 | 1,770 | 1,791 | -99 | -5.2% | 9,000 |
| 2016/11/11 | 1,894 | 1,915 | 1,875 | 1,890 | +55 | +3% | 2,000 |
| 2016/11/10 | 1,850 | 1,890 | 1,835 | 1,835 | +83 | +4.7% | 1,800 |
| 2016/11/09 | 1,841 | 1,841 | 1,752 | 1,752 | -103 | -5.6% | 2,000 |
| 2016/11/08 | 1,922 | 1,922 | 1,840 | 1,855 | -27 | -1.4% | 2,700 |
| 2016/11/07 | 1,888 | 1,888 | 1,871 | 1,882 | -6 | -0.3% | 300 |
| 2016/11/04 | 1,892 | 1,934 | 1,883 | 1,888 | -52 | -2.7% | 5,900 |
| 2016/11/02 | 1,987 | 1,987 | 1,873 | 1,940 | +58 | +3.1% | 11,800 |
| 2016/11/01 | 1,933 | 1,933 | 1,881 | 1,882 | -36 | -1.9% | 2,500 |
| 2016/10/31 | 1,918 | 1,918 | 1,918 | 1,918 | +8 | +0.4% | 200 |
| 2016/10/28 | 1,886 | 1,915 | 1,886 | 1,910 | +24 | +1.3% | 600 |
| 2016/10/27 | 1,892 | 1,900 | 1,886 | 1,886 | -25 | -1.3% | 2,100 |
| 2016/10/26 | 1,927 | 1,940 | 1,904 | 1,911 | -16 | -0.8% | 1,000 |
| 2016/10/25 | 1,922 | 1,927 | 1,914 | 1,927 | +5 | +0.3% | 1,900 |
| 2016/10/24 | 1,910 | 1,926 | 1,908 | 1,922 | +17 | +0.9% | 3,100 |
| 2016/10/21 | 1,865 | 1,906 | 1,862 | 1,905 | +43 | +2.3% | 2,300 |
| 2016/10/20 | 1,850 | 1,862 | 1,835 | 1,862 | +39 | +2.1% | 3,700 |
| 2016/10/19 | 1,830 | 1,838 | 1,816 | 1,823 | +27 | +1.5% | 2,900 |
| 2016/10/18 | 1,791 | 1,830 | 1,790 | 1,796 | -9 | -0.5% | 4,000 |
| 2016/10/17 | 1,809 | 1,845 | 1,778 | 1,805 | +32 | +1.8% | 3,000 |
| 2016/10/14 | 1,771 | 1,773 | 1,771 | 1,773 | -26 | -1.4% | 1,100 |
| 2016/10/13 | 1,799 | 1,799 | 1,799 | 1,799 | +29 | +1.6% | 100 |
| 2016/10/12 | 1,800 | 1,800 | 1,746 | 1,770 | +3 | +0.2% | 5,900 |
| 2016/10/11 | 1,754 | 1,780 | 1,727 | 1,767 | +40 | +2.3% | 6,200 |
| 2016/10/07 | 1,725 | 1,743 | 1,725 | 1,727 | -13 | -0.7% | 2,000 |
| 2016/10/06 | 1,750 | 1,750 | 1,726 | 1,740 | +2 | +0.1% | 1,000 |
| 2016/10/05 | 1,715 | 1,757 | 1,715 | 1,738 | -17 | -1% | 14,400 |
| 2016/10/04 | 1,756 | 1,756 | 1,710 | 1,755 | -1 | -0.1% | 2,700 |
| 2016/10/03 | 1,751 | 1,756 | 1,731 | 1,756 | +4 | +0.2% | 700 |
| 2016/09/30 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5% | 400 |
| 2016/09/29 | 1,777 | 1,777 | 1,753 | 1,760 | -18 | -1% | 2,500 |
| 2016/09/28 | 1,776 | 1,778 | 1,776 | 1,778 | +3 | +0.2% | 200 |
2051～
2100
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
