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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 42 | 44 | 41 | 41 | -1 | -2.4% | 652,300 |
| 2024/01/23 | 42 | 43 | 42 | 42 | ±0 | ±0% | 448,300 |
| 2024/01/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 424,000 |
| 2024/01/19 | 40 | 42 | 40 | 42 | +2 | +5% | 331,300 |
| 2024/01/18 | 42 | 42 | 40 | 40 | -2 | -4.8% | 515,600 |
| 2024/01/17 | 43 | 43 | 40 | 42 | ±0 | ±0% | 1,119,100 |
| 2024/01/16 | 43 | 44 | 42 | 42 | -2 | -4.5% | 227,600 |
| 2024/01/15 | 44 | 44 | 43 | 44 | ±0 | ±0% | 557,700 |
| 2024/01/12 | 43 | 44 | 42 | 44 | +1 | +2.3% | 440,900 |
| 2024/01/11 | 44 | 44 | 41 | 43 | -1 | -2.3% | 994,300 |
| 2024/01/10 | 43 | 45 | 42 | 44 | +1 | +2.3% | 1,281,800 |
| 2024/01/09 | 43 | 43 | 42 | 43 | +2 | +4.9% | 521,700 |
| 2024/01/05 | 44 | 45 | 40 | 41 | +1 | +2.5% | 2,569,800 |
| 2024/01/04 | 38 | 40 | 37 | 40 | +2 | +5.3% | 389,500 |
| 2023/12/29 | 37 | 38 | 36 | 38 | +2 | +5.6% | 236,500 |
| 2023/12/28 | 36 | 37 | 36 | 36 | +1 | +2.9% | 126,600 |
| 2023/12/27 | 37 | 37 | 35 | 35 | -1 | -2.8% | 619,200 |
| 2023/12/26 | 37 | 38 | 36 | 36 | ±0 | ±0% | 380,400 |
| 2023/12/25 | 37 | 37 | 36 | 36 | -1 | -2.7% | 227,400 |
| 2023/12/22 | 36 | 38 | 36 | 37 | ±0 | ±0% | 176,900 |
| 2023/12/21 | 36 | 37 | 35 | 37 | +1 | +2.8% | 465,300 |
| 2023/12/20 | 36 | 37 | 35 | 36 | -1 | -2.7% | 308,500 |
| 2023/12/19 | 36 | 37 | 35 | 37 | +2 | +5.7% | 390,000 |
| 2023/12/18 | 37 | 37 | 35 | 35 | -3 | -7.9% | 761,300 |
| 2023/12/15 | 38 | 43 | 37 | 38 | +3 | +8.6% | 4,135,900 |
| 2023/12/14 | 36 | 37 | 35 | 35 | -1 | -2.8% | 241,500 |
| 2023/12/13 | 37 | 38 | 36 | 36 | -2 | -5.3% | 335,300 |
| 2023/12/12 | 37 | 38 | 36 | 38 | +1 | +2.7% | 324,100 |
| 2023/12/11 | 37 | 38 | 36 | 37 | ±0 | ±0% | 240,400 |
| 2023/12/08 | 38 | 38 | 37 | 37 | -1 | -2.6% | 107,700 |
| 2023/12/07 | 38 | 38 | 37 | 38 | ±0 | ±0% | 193,700 |
| 2023/12/06 | 38 | 38 | 37 | 38 | ±0 | ±0% | 98,000 |
| 2023/12/05 | 39 | 39 | 37 | 38 | ±0 | ±0% | 327,300 |
| 2023/12/04 | 38 | 39 | 37 | 38 | -1 | -2.6% | 539,800 |
| 2023/12/01 | 38 | 39 | 38 | 39 | ±0 | ±0% | 259,300 |
| 2023/11/30 | 38 | 39 | 37 | 39 | +1 | +2.6% | 395,500 |
| 2023/11/29 | 38 | 42 | 36 | 38 | ±0 | ±0% | 2,295,700 |
| 2023/11/28 | 38 | 38 | 37 | 38 | +1 | +2.7% | 513,000 |
| 2023/11/27 | 39 | 39 | 36 | 37 | -2 | -5.1% | 574,400 |
| 2023/11/24 | 38 | 39 | 38 | 39 | +1 | +2.6% | 173,200 |
| 2023/11/22 | 38 | 39 | 36 | 38 | -2 | -5% | 1,519,900 |
| 2023/11/21 | 40 | 40 | 38 | 40 | ±0 | ±0% | 528,300 |
| 2023/11/20 | 40 | 41 | 39 | 40 | -1 | -2.4% | 245,100 |
| 2023/11/17 | 40 | 41 | 40 | 41 | +1 | +2.5% | 196,800 |
| 2023/11/16 | 41 | 41 | 40 | 40 | ±0 | ±0% | 367,800 |
| 2023/11/15 | 40 | 42 | 39 | 40 | +1 | +2.6% | 836,600 |
| 2023/11/14 | 40 | 41 | 38 | 39 | -3 | -7.1% | 742,600 |
| 2023/11/13 | 42 | 43 | 40 | 42 | ±0 | ±0% | 618,600 |
| 2023/11/10 | 40 | 44 | 39 | 42 | +2 | +5% | 1,636,000 |
| 2023/11/09 | 41 | 41 | 39 | 40 | -1 | -2.4% | 762,600 |
201～
250
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
