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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 46 | 46 | 45 | 46 | +1 | +2.2% | 372,900 |
| 2022/03/24 | 47 | 47 | 45 | 45 | -1 | -2.2% | 525,800 |
| 2022/03/23 | 46 | 48 | 46 | 46 | ±0 | ±0% | 686,100 |
| 2022/03/22 | 53 | 53 | 45 | 46 | -4 | -8% | 3,076,900 |
| 2022/03/18 | 45 | 57 | 45 | 50 | +8 | +19% | 12,845,100 |
| 2022/03/17 | 42 | 44 | 41 | 42 | ±0 | ±0% | 563,800 |
| 2022/03/16 | 43 | 43 | 41 | 42 | ±0 | ±0% | 121,000 |
| 2022/03/15 | 42 | 42 | 40 | 42 | +1 | +2.4% | 814,300 |
| 2022/03/14 | 41 | 42 | 40 | 41 | +1 | +2.5% | 174,900 |
| 2022/03/11 | 42 | 43 | 40 | 40 | -2 | -4.8% | 871,600 |
| 2022/03/10 | 43 | 44 | 41 | 42 | +1 | +2.4% | 478,700 |
| 2022/03/09 | 42 | 43 | 40 | 41 | ±0 | ±0% | 357,000 |
| 2022/03/08 | 39 | 45 | 39 | 41 | +1 | +2.5% | 1,314,500 |
| 2022/03/07 | 40 | 41 | 39 | 40 | ±0 | ±0% | 670,700 |
| 2022/03/04 | 44 | 44 | 40 | 40 | -3 | -7% | 1,107,400 |
| 2022/03/03 | 45 | 47 | 43 | 43 | -1 | -2.3% | 1,511,600 |
| 2022/03/02 | 53 | 53 | 44 | 44 | -12 | -21.4% | 5,007,400 |
| 2022/03/01 | 41 | 59 | 41 | 56 | +15 | +36.6% | 7,717,100 |
| 2022/02/28 | 39 | 42 | 39 | 41 | +1 | +2.5% | 311,500 |
| 2022/02/25 | 37 | 40 | 36 | 40 | +3 | +8.1% | 456,000 |
| 2022/02/24 | 40 | 41 | 37 | 37 | -3 | -7.5% | 430,800 |
| 2022/02/22 | 41 | 42 | 40 | 40 | -2 | -4.8% | 193,200 |
| 2022/02/21 | 42 | 43 | 41 | 42 | -1 | -2.3% | 218,800 |
| 2022/02/18 | 42 | 43 | 41 | 43 | +1 | +2.4% | 190,300 |
| 2022/02/17 | 43 | 44 | 42 | 42 | ±0 | ±0% | 162,300 |
| 2022/02/16 | 42 | 43 | 41 | 42 | -1 | -2.3% | 342,700 |
| 2022/02/15 | 43 | 44 | 42 | 43 | -2 | -4.4% | 404,200 |
| 2022/02/14 | 44 | 46 | 43 | 45 | -1 | -2.2% | 312,600 |
| 2022/02/10 | 44 | 46 | 43 | 46 | +3 | +7% | 295,100 |
| 2022/02/09 | 43 | 45 | 43 | 43 | -1 | -2.3% | 447,900 |
| 2022/02/08 | 43 | 44 | 42 | 44 | ±0 | ±0% | 527,600 |
| 2022/02/07 | 44 | 45 | 43 | 44 | -1 | -2.2% | 231,400 |
| 2022/02/04 | 45 | 46 | 43 | 45 | -1 | -2.2% | 397,900 |
| 2022/02/03 | 46 | 48 | 45 | 46 | -1 | -2.1% | 542,600 |
| 2022/02/02 | 45 | 48 | 45 | 47 | +2 | +4.4% | 327,400 |
| 2022/02/01 | 43 | 47 | 43 | 45 | ±0 | ±0% | 344,600 |
| 2022/01/31 | 42 | 45 | 41 | 45 | +3 | +7.1% | 433,300 |
| 2022/01/28 | 46 | 46 | 42 | 42 | -3 | -6.7% | 669,800 |
| 2022/01/27 | 49 | 49 | 45 | 45 | -4 | -8.2% | 573,000 |
| 2022/01/26 | 48 | 49 | 46 | 49 | +2 | +4.3% | 189,400 |
| 2022/01/25 | 48 | 48 | 46 | 47 | -1 | -2.1% | 424,900 |
| 2022/01/24 | 49 | 49 | 46 | 48 | -2 | -4% | 602,000 |
| 2022/01/21 | 50 | 51 | 49 | 50 | -1 | -2% | 247,600 |
| 2022/01/20 | 53 | 53 | 47 | 51 | -1 | -1.9% | 1,569,700 |
| 2022/01/19 | 55 | 55 | 52 | 52 | -2 | -3.7% | 652,400 |
| 2022/01/18 | 55 | 56 | 54 | 54 | -1 | -1.8% | 282,100 |
| 2022/01/17 | 56 | 56 | 54 | 55 | -1 | -1.8% | 361,100 |
| 2022/01/14 | 55 | 57 | 52 | 56 | ±0 | ±0% | 1,304,300 |
| 2022/01/13 | 57 | 58 | 56 | 56 | ±0 | ±0% | 237,200 |
| 2022/01/12 | 57 | 57 | 56 | 56 | ±0 | ±0% | 375,400 |
801～
850
件表示中 / 3732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 | 8,200円 | - | - | 0.00% | - | -28.98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 |
| 日新商事 | 103,300円 | +8.9% | +7.9% | 2.03% | 22.99倍 | 0.30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 |
| 神 栄 | 184,300円 | +3.3% | +18.8% | 5.43% | 5.15倍 | 0.82倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 農総研 | 33,000円 | +10.8% | +98.0% | 0.00% | 52.89倍 | 7.02倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
