ピクセルカンパニーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 46 | 46 | 45 | 46 | +1 | +2.2% | 128,100 |
| 2023/01/17 | 44 | 45 | 44 | 45 | +1 | +2.3% | 33,600 |
| 2023/01/16 | 44 | 45 | 44 | 44 | ±0 | ±0% | 32,700 |
| 2023/01/13 | 45 | 45 | 44 | 44 | -1 | -2.2% | 73,200 |
| 2023/01/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 69,700 |
| 2023/01/11 | 45 | 46 | 44 | 45 | ±0 | ±0% | 272,000 |
| 2023/01/10 | 45 | 45 | 43 | 45 | ±0 | ±0% | 205,300 |
| 2023/01/06 | 43 | 45 | 43 | 45 | +2 | +4.7% | 86,500 |
| 2023/01/05 | 43 | 44 | 42 | 43 | ±0 | ±0% | 191,600 |
| 2023/01/04 | 44 | 45 | 43 | 43 | -1 | -2.3% | 126,500 |
| 2022/12/30 | 45 | 46 | 44 | 44 | -1 | -2.2% | 104,600 |
| 2022/12/29 | 43 | 48 | 43 | 45 | +2 | +4.7% | 294,000 |
| 2022/12/28 | 45 | 45 | 43 | 43 | -2 | -4.4% | 392,200 |
| 2022/12/27 | 44 | 45 | 43 | 45 | +1 | +2.3% | 303,900 |
| 2022/12/26 | 46 | 46 | 44 | 44 | -2 | -4.3% | 323,100 |
| 2022/12/23 | 47 | 48 | 46 | 46 | -1 | -2.1% | 121,400 |
| 2022/12/22 | 47 | 48 | 47 | 47 | +1 | +2.2% | 96,300 |
| 2022/12/21 | 47 | 48 | 46 | 46 | -1 | -2.1% | 161,000 |
| 2022/12/20 | 48 | 49 | 46 | 47 | -1 | -2.1% | 518,400 |
| 2022/12/19 | 50 | 50 | 48 | 48 | -1 | -2% | 132,900 |
| 2022/12/16 | 50 | 51 | 49 | 49 | -1 | -2% | 144,700 |
| 2022/12/15 | 49 | 51 | 49 | 50 | +1 | +2% | 177,800 |
| 2022/12/14 | 50 | 50 | 49 | 49 | -1 | -2% | 61,200 |
| 2022/12/13 | 49 | 51 | 49 | 50 | -1 | -2% | 77,900 |
| 2022/12/12 | 50 | 51 | 48 | 51 | +2 | +4.1% | 122,700 |
| 2022/12/09 | 50 | 50 | 48 | 49 | -1 | -2% | 105,300 |
| 2022/12/08 | 50 | 50 | 48 | 50 | +1 | +2% | 101,100 |
| 2022/12/07 | 51 | 51 | 49 | 49 | -2 | -3.9% | 141,100 |
| 2022/12/06 | 48 | 54 | 47 | 51 | +4 | +8.5% | 967,500 |
| 2022/12/05 | 48 | 49 | 47 | 47 | -2 | -4.1% | 218,100 |
| 2022/12/02 | 48 | 49 | 47 | 49 | ±0 | ±0% | 191,700 |
| 2022/12/01 | 50 | 50 | 48 | 49 | -1 | -2% | 107,100 |
| 2022/11/30 | 49 | 50 | 49 | 50 | +1 | +2% | 64,100 |
| 2022/11/29 | 49 | 50 | 49 | 49 | ±0 | ±0% | 40,400 |
| 2022/11/28 | 49 | 50 | 49 | 49 | ±0 | ±0% | 64,700 |
| 2022/11/25 | 49 | 50 | 49 | 49 | ±0 | ±0% | 39,300 |
| 2022/11/24 | 49 | 50 | 48 | 49 | ±0 | ±0% | 47,100 |
| 2022/11/22 | 49 | 50 | 48 | 49 | ±0 | ±0% | 147,800 |
| 2022/11/21 | 50 | 50 | 49 | 49 | ±0 | ±0% | 32,200 |
| 2022/11/18 | 50 | 51 | 49 | 49 | -1 | -2% | 106,300 |
| 2022/11/17 | 51 | 51 | 50 | 50 | -1 | -2% | 116,000 |
| 2022/11/16 | 49 | 51 | 48 | 51 | +3 | +6.3% | 172,000 |
| 2022/11/15 | 50 | 50 | 48 | 48 | -2 | -4% | 300,900 |
| 2022/11/14 | 50 | 51 | 50 | 50 | -2 | -3.8% | 136,600 |
| 2022/11/11 | 51 | 52 | 50 | 52 | +1 | +2% | 43,400 |
| 2022/11/10 | 52 | 52 | 49 | 51 | ±0 | ±0% | 181,700 |
| 2022/11/09 | 53 | 53 | 51 | 51 | -1 | -1.9% | 54,600 |
| 2022/11/08 | 51 | 53 | 51 | 52 | +2 | +4% | 85,200 |
| 2022/11/07 | 52 | 52 | 50 | 50 | -2 | -3.8% | 121,300 |
| 2022/11/04 | 51 | 53 | 51 | 52 | -1 | -1.9% | 129,700 |
451～
500
件表示中 / 3581件
類似銘柄と比較する
現在ご覧いただいている「ピクセル」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 |
|---|---|---|---|---|---|---|---|---|
| ピクセル | 7,200円 | +6.7% | - | 0.00% | - | 12.12倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 杉田エース | 126,500円 | +5.8% | -7.2% | 3.16% | 11.13倍 | 0.62倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 日新商事 | 88,200円 | +5.9% | -26.9% | 2.27% | 23.55倍 | 0.26倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 三京化 | 420,000円 | +3.7% | +5.6% | 2.14% | 15.56倍 | 0.54倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ダイコー通 | 121,900円 | +10.3% | +11.8% | 4.10% | 9.85倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム
