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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 83 | 86 | 83 | 84 | ±0 | ±0% | 784,900 |
| 2025/03/24 | 85 | 86 | 83 | 84 | -1 | -1.2% | 939,000 |
| 2025/03/21 | 86 | 87 | 85 | 85 | -2 | -2.3% | 572,500 |
| 2025/03/19 | 88 | 90 | 87 | 87 | -2 | -2.2% | 879,300 |
| 2025/03/18 | 90 | 91 | 88 | 89 | -2 | -2.2% | 626,700 |
| 2025/03/17 | 91 | 93 | 89 | 91 | ±0 | ±0% | 614,900 |
| 2025/03/14 | 88 | 91 | 87 | 91 | +3 | +3.4% | 500,900 |
| 2025/03/13 | 92 | 92 | 88 | 88 | -4 | -4.3% | 823,700 |
| 2025/03/12 | 90 | 95 | 87 | 92 | +5 | +5.7% | 1,771,800 |
| 2025/03/11 | 84 | 87 | 83 | 87 | +2 | +2.4% | 784,700 |
| 2025/03/10 | 88 | 88 | 84 | 85 | +2 | +2.4% | 464,900 |
| 2025/03/07 | 86 | 88 | 83 | 83 | -6 | -6.7% | 1,107,000 |
| 2025/03/06 | 84 | 94 | 82 | 89 | +7 | +8.5% | 2,084,600 |
| 2025/03/05 | 85 | 85 | 82 | 82 | -4 | -4.7% | 1,203,500 |
| 2025/03/04 | 86 | 87 | 85 | 86 | -2 | -2.3% | 549,900 |
| 2025/03/03 | 87 | 90 | 86 | 88 | ±0 | ±0% | 770,100 |
| 2025/02/28 | 92 | 98 | 87 | 88 | ±0 | ±0% | 2,994,300 |
| 2025/02/27 | 89 | 89 | 86 | 88 | +1 | +1.1% | 476,400 |
| 2025/02/26 | 89 | 91 | 87 | 87 | -4 | -4.4% | 634,200 |
| 2025/02/25 | 84 | 92 | 83 | 91 | -2 | -2.2% | 1,636,700 |
| 2025/02/21 | 96 | 97 | 93 | 93 | -3 | -3.1% | 1,311,700 |
| 2025/02/20 | 100 | 100 | 96 | 96 | -3 | -3% | 1,369,300 |
| 2025/02/19 | 100 | 106 | 96 | 99 | -1 | -1% | 2,200,500 |
| 2025/02/18 | 97 | 103 | 97 | 100 | +3 | +3.1% | 1,010,200 |
| 2025/02/17 | 97 | 98 | 96 | 97 | -1 | -1% | 449,700 |
| 2025/02/14 | 100 | 101 | 96 | 98 | -1 | -1% | 927,500 |
| 2025/02/13 | 97 | 101 | 95 | 99 | +2 | +2.1% | 1,182,100 |
| 2025/02/12 | 96 | 99 | 95 | 97 | +1 | +1% | 706,400 |
| 2025/02/10 | 97 | 98 | 96 | 96 | -1 | -1% | 495,600 |
| 2025/02/07 | 96 | 98 | 94 | 97 | ±0 | ±0% | 856,200 |
| 2025/02/06 | 101 | 102 | 96 | 97 | -6 | -5.8% | 1,377,200 |
| 2025/02/05 | 99 | 103 | 95 | 103 | +3 | +3% | 1,616,900 |
| 2025/02/04 | 106 | 109 | 97 | 100 | -11 | -9.9% | 4,514,000 |
| 2025/02/03 | 96 | 116 | 95 | 111 | +21 | +23.3% | 16,278,500 |
| 2025/01/31 | 85 | 97 | 85 | 90 | +3 | +3.4% | 2,459,200 |
| 2025/01/30 | 88 | 88 | 83 | 87 | -3 | -3.3% | 1,401,500 |
| 2025/01/29 | 88 | 92 | 87 | 90 | ±0 | ±0% | 1,136,100 |
| 2025/01/28 | 92 | 92 | 89 | 90 | ±0 | ±0% | 944,900 |
| 2025/01/27 | 93 | 94 | 90 | 90 | -2 | -2.2% | 1,106,900 |
| 2025/01/24 | 95 | 95 | 92 | 92 | -2 | -2.1% | 541,600 |
| 2025/01/23 | 92 | 94 | 92 | 94 | +2 | +2.2% | 557,600 |
| 2025/01/22 | 93 | 94 | 92 | 92 | -3 | -3.2% | 735,100 |
| 2025/01/21 | 97 | 97 | 92 | 95 | -3 | -3.1% | 1,052,500 |
| 2025/01/20 | 91 | 105 | 90 | 98 | +6 | +6.5% | 2,834,800 |
| 2025/01/17 | 91 | 93 | 91 | 92 | ±0 | ±0% | 354,400 |
| 2025/01/16 | 92 | 94 | 92 | 92 | ±0 | ±0% | 578,100 |
| 2025/01/15 | 94 | 95 | 91 | 92 | -2 | -2.1% | 873,100 |
| 2025/01/14 | 98 | 98 | 93 | 94 | -4 | -4.1% | 1,533,100 |
| 2025/01/10 | 100 | 101 | 97 | 98 | -3 | -3% | 1,132,600 |
| 2025/01/09 | 103 | 110 | 98 | 101 | ±0 | ±0% | 3,772,000 |
101～
150
件表示中 / 3765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 | 15,000円 | - | - | 0.00% | - | -103.45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 |
| 英 和 | 234,500円 | +2.9% | +2.3% | 3.41% | 7.57倍 | 0.88倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 蔵王産業 | 242,700円 | +10.1% | +21.1% | 4.12% | 17.83倍 | 1.02倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| ＢＲＵＮＯ | 100,200円 | +2.4% | +236.8% | 0.40% | 16.77倍 | 2.77倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 167,000円 | +0.8% | -17.7% | 1.50% | 48.42倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
