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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 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 |
| 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 |
2051～
2100
件表示中 / 2398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 |
| ＺＯＡ | 158,400円 | -3.0% | +8.0% | 4.42% | 6.21倍 | 0.68倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| サイカ屋 | 46,600円 | -8.5% | +6.0% | 0.00% | 23.08倍 | 3.00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 |
| 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
