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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 865 | 879 | 865 | 872 | +9 | +1% | 4,400 |
| 2024/04/22 | 870 | 881 | 861 | 863 | +2 | +0.2% | 7,000 |
| 2024/04/19 | 880 | 880 | 854 | 861 | -19 | -2.2% | 8,900 |
| 2024/04/18 | 876 | 891 | 871 | 880 | +28 | +3.3% | 12,700 |
| 2024/04/17 | 861 | 865 | 850 | 852 | -8 | -0.9% | 17,600 |
| 2024/04/16 | 880 | 880 | 852 | 860 | -12 | -1.4% | 16,800 |
| 2024/04/15 | 880 | 889 | 861 | 872 | -9 | -1% | 15,400 |
| 2024/04/12 | 894 | 900 | 875 | 881 | -13 | -1.5% | 16,600 |
| 2024/04/11 | 901 | 901 | 886 | 894 | +8 | +0.9% | 11,900 |
| 2024/04/10 | 901 | 920 | 879 | 886 | -15 | -1.7% | 23,300 |
| 2024/04/09 | 895 | 914 | 886 | 901 | ±0 | ±0% | 18,700 |
| 2024/04/08 | 891 | 903 | 887 | 901 | +29 | +3.3% | 11,600 |
| 2024/04/05 | 878 | 889 | 863 | 872 | -12 | -1.4% | 17,400 |
| 2024/04/04 | 901 | 903 | 876 | 884 | -17 | -1.9% | 15,400 |
| 2024/04/03 | 891 | 911 | 891 | 901 | +4 | +0.4% | 25,900 |
| 2024/04/02 | 922 | 922 | 885 | 897 | -17 | -1.9% | 33,200 |
| 2024/04/01 | 917 | 946 | 914 | 914 | -5 | -0.5% | 19,900 |
| 2024/03/29 | 922 | 938 | 909 | 919 | -1 | -0.1% | 28,500 |
| 2024/03/28 | 944 | 949 | 908 | 920 | -10 | -1.1% | 53,000 |
| 2024/03/27 | 951 | 971 | 926 | 930 | -21 | -2.2% | 46,900 |
| 2024/03/26 | 991 | 995 | 951 | 951 | -42 | -4.2% | 60,300 |
| 2024/03/25 | 996 | 1,021 | 990 | 993 | -20 | -2% | 36,000 |
| 2024/03/22 | 1,014 | 1,038 | 986 | 1,013 | +3 | +0.3% | 29,500 |
| 2024/03/21 | 1,012 | 1,031 | 1,000 | 1,010 | +14 | +1.4% | 30,400 |
| 2024/03/19 | 1,032 | 1,050 | 982 | 996 | -30 | -2.9% | 91,600 |
| 2024/03/18 | 1,013 | 1,043 | 1,013 | 1,026 | +26 | +2.6% | 37,000 |
| 2024/03/15 | 1,052 | 1,084 | 997 | 1,000 | -60 | -5.7% | 56,900 |
| 2024/03/14 | 1,050 | 1,123 | 1,039 | 1,060 | +12 | +1.1% | 56,200 |
| 2024/03/13 | 1,079 | 1,116 | 1,030 | 1,048 | -31 | -2.9% | 82,800 |
| 2024/03/12 | 1,030 | 1,150 | 1,022 | 1,079 | +59 | +5.8% | 142,400 |
| 2024/03/11 | 1,072 | 1,091 | 1,011 | 1,020 | -86 | -7.8% | 93,300 |
| 2024/03/08 | 1,250 | 1,276 | 1,073 | 1,106 | -174 | -13.6% | 158,700 |
| 2024/03/07 | 1,400 | 1,411 | 1,280 | 1,280 | -118 | -8.4% | 115,900 |
| 2024/03/06 | 1,390 | 1,447 | 1,368 | 1,398 | -46 | -3.2% | 120,600 |
| 2024/03/05 | 1,325 | 1,452 | 1,292 | 1,444 | +119 | +9% | 226,500 |
| 2024/03/04 | 1,230 | 1,330 | 1,221 | 1,325 | +95 | +7.7% | 177,300 |
| 2024/03/01 | 1,314 | 1,314 | 1,204 | 1,230 | -84 | -6.4% | 193,900 |
| 2024/02/29 | 1,235 | 1,349 | 1,235 | 1,314 | +35 | +2.7% | 212,400 |
| 2024/02/28 | 1,401 | 1,401 | 1,253 | 1,279 | -129 | -9.2% | 385,300 |
| 2024/02/27 | 1,418 | 1,570 | 1,355 | 1,408 | -70 | -4.7% | 1,282,700 |
| 2024/02/26 | 1,240 | 1,563 | 1,194 | 1,478 | +215 | +17% | 4,083,400 |
| 2024/02/22 | 1,315 | 1,583 | 1,183 | 1,263 | -156 | -11% | 3,611,500 |
| 2024/02/21 | 1,179 | 1,419 | 1,025 | 1,419 | +300 | +26.8% | 1,508,800 |
| 2024/02/20 | 1,121 | 1,245 | 1,058 | 1,119 | +30 | +2.8% | 441,000 |
| 2024/02/19 | 939 | 1,089 | 934 | 1,089 | +150 | +16% | 327,500 |
| 2024/02/16 | 925 | 943 | 920 | 939 | +18 | +2% | 30,500 |
| 2024/02/15 | 997 | 997 | 899 | 921 | +74 | +8.7% | 227,700 |
| 2024/02/14 | 828 | 847 | 827 | 847 | +11 | +1.3% | 3,000 |
| 2024/02/13 | 821 | 837 | 821 | 836 | ±0 | ±0% | 4,100 |
| 2024/02/09 | 835 | 849 | 828 | 836 | +1 | +0.1% | 4,200 |
251～
300
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
