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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,740 | 1,740 | 1,683 | 1,683 | -42 | -2.4% | 3,400 |
| 2016/04/27 | 1,747 | 1,747 | 1,685 | 1,725 | +10 | +0.6% | 500 |
| 2016/04/26 | 1,746 | 1,760 | 1,685 | 1,715 | -29 | -1.7% | 4,900 |
| 2016/04/25 | 1,785 | 1,788 | 1,726 | 1,744 | -44 | -2.5% | 3,000 |
| 2016/04/22 | 1,787 | 1,788 | 1,747 | 1,788 | +1 | +0.1% | 1,300 |
| 2016/04/21 | 1,757 | 1,789 | 1,718 | 1,787 | +30 | +1.7% | 3,100 |
| 2016/04/20 | 1,795 | 1,795 | 1,752 | 1,757 | -28 | -1.6% | 2,100 |
| 2016/04/19 | 1,789 | 1,796 | 1,785 | 1,785 | +36 | +2.1% | 1,100 |
| 2016/04/18 | 1,748 | 1,749 | 1,701 | 1,749 | -40 | -2.2% | 4,500 |
| 2016/04/15 | 1,769 | 1,799 | 1,751 | 1,789 | -20 | -1.1% | 2,000 |
| 2016/04/14 | 1,757 | 1,809 | 1,750 | 1,809 | +59 | +3.4% | 2,100 |
| 2016/04/13 | 1,683 | 1,750 | 1,683 | 1,750 | +79 | +4.7% | 2,300 |
| 2016/04/12 | 1,655 | 1,699 | 1,655 | 1,671 | +17 | +1% | 2,000 |
| 2016/04/11 | 1,650 | 1,689 | 1,650 | 1,654 | +29 | +1.8% | 1,500 |
| 2016/04/08 | 1,605 | 1,650 | 1,605 | 1,625 | -6 | -0.4% | 4,200 |
| 2016/04/07 | 1,613 | 1,679 | 1,613 | 1,631 | -22 | -1.3% | 5,600 |
| 2016/04/06 | 1,630 | 1,676 | 1,630 | 1,653 | -32 | -1.9% | 3,800 |
| 2016/04/05 | 1,800 | 1,801 | 1,685 | 1,685 | -102 | -5.7% | 6,500 |
| 2016/04/04 | 1,800 | 1,800 | 1,783 | 1,787 | +4 | +0.2% | 2,700 |
| 2016/04/01 | 1,820 | 1,860 | 1,781 | 1,783 | +3 | +0.2% | 7,800 |
| 2016/03/31 | 1,725 | 1,799 | 1,710 | 1,780 | +55 | +3.2% | 4,200 |
| 2016/03/30 | 1,750 | 1,750 | 1,725 | 1,725 | +15 | +0.9% | 3,500 |
| 2016/03/29 | 1,720 | 1,720 | 1,710 | 1,710 | +7 | +0.4% | 400 |
| 2016/03/28 | 1,700 | 1,729 | 1,700 | 1,703 | +4 | +0.2% | 3,000 |
| 2016/03/25 | 1,714 | 1,724 | 1,696 | 1,699 | -21 | -1.2% | 5,200 |
| 2016/03/24 | 1,700 | 1,748 | 1,700 | 1,720 | +10 | +0.6% | 2,000 |
| 2016/03/23 | 1,751 | 1,751 | 1,710 | 1,710 | -1 | -0.1% | 1,000 |
| 2016/03/22 | 1,791 | 1,817 | 1,711 | 1,711 | -40 | -2.3% | 4,700 |
| 2016/03/18 | 1,751 | 1,761 | 1,751 | 1,751 | -34 | -1.9% | 800 |
| 2016/03/17 | 1,805 | 1,805 | 1,772 | 1,785 | +20 | +1.1% | 2,100 |
| 2016/03/16 | 1,790 | 1,810 | 1,765 | 1,765 | -24 | -1.3% | 1,900 |
| 2016/03/15 | 1,834 | 1,835 | 1,787 | 1,789 | -36 | -2% | 3,500 |
| 2016/03/14 | 1,850 | 1,850 | 1,771 | 1,825 | +124 | +7.3% | 6,200 |
| 2016/03/11 | 1,700 | 1,730 | 1,700 | 1,701 | -9 | -0.5% | 1,300 |
| 2016/03/10 | 1,723 | 1,723 | 1,705 | 1,710 | +11 | +0.6% | 1,100 |
| 2016/03/09 | 1,713 | 1,713 | 1,699 | 1,699 | -54 | -3.1% | 3,100 |
| 2016/03/08 | 1,795 | 1,795 | 1,753 | 1,753 | -37 | -2.1% | 1,800 |
| 2016/03/07 | 1,800 | 1,800 | 1,777 | 1,790 | -15 | -0.8% | 1,500 |
| 2016/03/04 | 1,800 | 1,823 | 1,800 | 1,805 | +18 | +1% | 2,200 |
| 2016/03/03 | 1,804 | 1,810 | 1,782 | 1,787 | -17 | -0.9% | 2,000 |
| 2016/03/02 | 1,815 | 1,823 | 1,751 | 1,804 | +5 | +0.3% | 2,700 |
| 2016/03/01 | 1,805 | 1,806 | 1,775 | 1,799 | -20 | -1.1% | 2,500 |
| 2016/02/29 | 1,800 | 1,863 | 1,743 | 1,819 | +47 | +2.7% | 6,300 |
| 2016/02/26 | 1,852 | 1,900 | 1,769 | 1,772 | -108 | -5.7% | 6,300 |
| 2016/02/25 | 1,919 | 1,919 | 1,811 | 1,880 | -39 | -2% | 2,400 |
| 2016/02/24 | 1,810 | 1,960 | 1,740 | 1,919 | +164 | +9.3% | 6,800 |
| 2016/02/23 | 1,800 | 1,970 | 1,750 | 1,755 | +105 | +6.4% | 30,700 |
| 2016/02/22 | 1,580 | 1,650 | 1,580 | 1,650 | +75 | +4.8% | 2,200 |
| 2016/02/19 | 1,600 | 1,600 | 1,560 | 1,575 | -28 | -1.7% | 1,400 |
| 2016/02/18 | 1,600 | 1,620 | 1,600 | 1,603 | +43 | +2.8% | 2,400 |
2201～
2250
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
