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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 63 | 83 | 60 | 78 | +25 | +47.2% | 19,193,300 |
| 2021/10/22 | 65 | 66 | 52 | 53 | -12 | -18.5% | 1,887,100 |
| 2021/10/21 | 64 | 66 | 62 | 65 | -1 | -1.5% | 1,012,900 |
| 2021/10/20 | 74 | 74 | 63 | 66 | -7 | -9.6% | 726,400 |
| 2021/10/19 | 79 | 80 | 73 | 73 | -7 | -8.8% | 791,000 |
| 2021/10/18 | 80 | 80 | 78 | 80 | ±0 | ±0% | 73,300 |
| 2021/10/15 | 80 | 80 | 79 | 80 | ±0 | ±0% | 117,600 |
| 2021/10/14 | 79 | 81 | 78 | 80 | +1 | +1.3% | 238,700 |
| 2021/10/13 | 79 | 81 | 78 | 79 | ±0 | ±0% | 111,700 |
| 2021/10/12 | 81 | 81 | 79 | 79 | -2 | -2.5% | 45,700 |
| 2021/10/11 | 80 | 82 | 79 | 81 | +1 | +1.3% | 118,600 |
| 2021/10/08 | 79 | 80 | 78 | 80 | +1 | +1.3% | 76,000 |
| 2021/10/07 | 78 | 79 | 77 | 79 | +1 | +1.3% | 56,000 |
| 2021/10/06 | 79 | 80 | 77 | 78 | ±0 | ±0% | 54,300 |
| 2021/10/05 | 79 | 80 | 77 | 78 | -2 | -2.5% | 185,300 |
| 2021/10/04 | 80 | 81 | 78 | 80 | ±0 | ±0% | 191,100 |
| 2021/10/01 | 80 | 81 | 79 | 80 | +1 | +1.3% | 55,000 |
| 2021/09/30 | 80 | 81 | 79 | 79 | ±0 | ±0% | 184,400 |
| 2021/09/29 | 78 | 81 | 78 | 79 | ±0 | ±0% | 162,700 |
| 2021/09/28 | 82 | 82 | 79 | 79 | -2 | -2.5% | 385,800 |
| 2021/09/27 | 82 | 82 | 81 | 81 | -1 | -1.2% | 85,400 |
| 2021/09/24 | 81 | 83 | 81 | 82 | +1 | +1.2% | 103,900 |
| 2021/09/22 | 82 | 83 | 81 | 81 | -1 | -1.2% | 168,300 |
| 2021/09/21 | 83 | 84 | 81 | 82 | -3 | -3.5% | 236,900 |
| 2021/09/17 | 86 | 87 | 84 | 85 | +1 | +1.2% | 229,200 |
| 2021/09/16 | 85 | 86 | 83 | 84 | -1 | -1.2% | 130,900 |
| 2021/09/15 | 85 | 86 | 85 | 85 | -2 | -2.3% | 159,100 |
| 2021/09/14 | 85 | 88 | 84 | 87 | +2 | +2.4% | 264,900 |
| 2021/09/13 | 86 | 86 | 84 | 85 | -1 | -1.2% | 111,100 |
| 2021/09/10 | 85 | 86 | 85 | 86 | ±0 | ±0% | 130,900 |
| 2021/09/09 | 84 | 86 | 84 | 86 | +2 | +2.4% | 139,800 |
| 2021/09/08 | 87 | 87 | 84 | 84 | -3 | -3.4% | 622,800 |
| 2021/09/07 | 97 | 103 | 87 | 87 | -3 | -3.3% | 4,011,600 |
| 2021/09/06 | 90 | 91 | 88 | 90 | +1 | +1.1% | 253,600 |
| 2021/09/03 | 89 | 90 | 88 | 89 | -1 | -1.1% | 107,600 |
| 2021/09/02 | 89 | 91 | 89 | 90 | +1 | +1.1% | 39,300 |
| 2021/09/01 | 92 | 92 | 89 | 89 | -4 | -4.3% | 185,300 |
| 2021/08/31 | 90 | 93 | 90 | 93 | +3 | +3.3% | 79,400 |
| 2021/08/30 | 97 | 97 | 88 | 90 | -5 | -5.3% | 411,400 |
| 2021/08/27 | 94 | 95 | 90 | 95 | +1 | +1.1% | 128,300 |
| 2021/08/26 | 87 | 94 | 86 | 94 | +7 | +8% | 190,600 |
| 2021/08/25 | 87 | 89 | 87 | 87 | ±0 | ±0% | 47,200 |
| 2021/08/24 | 83 | 87 | 83 | 87 | +4 | +4.8% | 97,100 |
| 2021/08/23 | 82 | 85 | 81 | 83 | -1 | -1.2% | 152,000 |
| 2021/08/20 | 88 | 88 | 83 | 84 | -4 | -4.5% | 164,200 |
| 2021/08/19 | 87 | 89 | 87 | 88 | ±0 | ±0% | 53,700 |
| 2021/08/18 | 86 | 89 | 85 | 88 | ±0 | ±0% | 112,500 |
| 2021/08/17 | 87 | 88 | 87 | 88 | ±0 | ±0% | 69,600 |
| 2021/08/16 | 89 | 89 | 87 | 88 | -2 | -2.2% | 134,900 |
| 2021/08/13 | 88 | 92 | 87 | 90 | +3 | +3.4% | 217,800 |
751～
800
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
