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 |
---|---|---|---|---|---|---|---|
2014/01/15 | 260 | 268 | 254 | 266 | +6 | +2.3% | 8,400 |
2014/01/14 | 265 | 266 | 259 | 260 | -4 | -1.5% | 6,300 |
2014/01/10 | 269 | 270 | 264 | 264 | +2 | +0.8% | 4,000 |
2014/01/09 | 260 | 270 | 260 | 262 | +4 | +1.6% | 13,500 |
2014/01/08 | 255 | 260 | 255 | 258 | +3 | +1.2% | 2,200 |
2014/01/07 | 263 | 263 | 250 | 255 | -8 | -3% | 12,600 |
2014/01/06 | 258 | 263 | 258 | 263 | +5 | +1.9% | 5,200 |
2013/12/30 | 258 | 263 | 256 | 258 | +2 | +0.8% | 17,500 |
2013/12/27 | 260 | 260 | 252 | 256 | +1 | +0.4% | 7,600 |
2013/12/26 | 256 | 256 | 248 | 255 | -25,025 | -99% | 3,700 |
2013/12/25 | 25,020 | 25,300 | 25,020 | 25,280 | +150 | +0.6% | 102 |
2013/12/24 | 25,350 | 25,510 | 25,000 | 25,130 | -210 | -0.8% | 155 |
2013/12/20 | 25,500 | 25,500 | 25,340 | 25,340 | -160 | -0.6% | 49 |
2013/12/19 | 25,850 | 25,850 | 25,400 | 25,500 | -650 | -2.5% | 189 |
2013/12/18 | 26,260 | 26,260 | 25,630 | 26,150 | -160 | -0.6% | 94 |
2013/12/17 | 26,420 | 26,540 | 25,990 | 26,310 | -570 | -2.1% | 149 |
2013/12/16 | 26,430 | 26,900 | 26,430 | 26,880 | -170 | -0.6% | 37 |
2013/12/13 | 26,620 | 27,050 | 26,600 | 27,050 | +440 | +1.7% | 103 |
2013/12/12 | 27,000 | 27,190 | 26,500 | 26,610 | -230 | -0.9% | 195 |
2013/12/11 | 27,000 | 27,100 | 26,840 | 26,840 | -160 | -0.6% | 80 |
2013/12/10 | 26,950 | 27,010 | 26,950 | 27,000 | ±0 | ±0% | 56 |
2013/12/09 | 26,950 | 27,400 | 26,950 | 27,000 | -10 | ±0% | 41 |
2013/12/06 | 27,000 | 27,300 | 26,860 | 27,010 | -280 | -1% | 60 |
2013/12/05 | 26,840 | 27,350 | 26,800 | 27,290 | +290 | +1.1% | 40 |
2013/12/04 | 27,000 | 27,260 | 27,000 | 27,000 | -100 | -0.4% | 116 |
2013/12/03 | 27,400 | 27,500 | 26,750 | 27,100 | -300 | -1.1% | 160 |
2013/12/02 | 27,400 | 27,500 | 27,400 | 27,400 | ±0 | ±0% | 83 |
2013/11/29 | 27,400 | 27,400 | 27,200 | 27,400 | +150 | +0.6% | 34 |
2013/11/28 | 27,300 | 27,550 | 27,240 | 27,250 | -100 | -0.4% | 63 |
2013/11/27 | 27,400 | 27,400 | 27,300 | 27,350 | -90 | -0.3% | 52 |
2013/11/26 | 27,400 | 27,440 | 27,290 | 27,440 | +40 | +0.1% | 72 |
2013/11/25 | 27,300 | 27,500 | 27,200 | 27,400 | ±0 | ±0% | 47 |
2013/11/22 | 27,260 | 27,600 | 27,260 | 27,400 | +150 | +0.6% | 52 |
2013/11/21 | 27,300 | 27,990 | 27,110 | 27,250 | -50 | -0.2% | 128 |
2013/11/20 | 27,000 | 28,000 | 27,000 | 27,300 | +300 | +1.1% | 158 |
2013/11/19 | 27,100 | 27,550 | 27,000 | 27,000 | -600 | -2.2% | 79 |
2013/11/18 | 26,500 | 28,500 | 26,500 | 27,600 | +900 | +3.4% | 173 |
2013/11/15 | 26,000 | 26,700 | 26,000 | 26,700 | +680 | +2.6% | 64 |
2013/11/14 | 26,280 | 26,500 | 25,990 | 26,020 | -940 | -3.5% | 323 |
2013/11/13 | 27,010 | 27,100 | 26,650 | 26,960 | -40 | -0.1% | 72 |
2013/11/12 | 27,300 | 27,300 | 27,000 | 27,000 | -300 | -1.1% | 97 |
2013/11/11 | 27,000 | 27,480 | 27,000 | 27,300 | +300 | +1.1% | 64 |
2013/11/08 | 27,050 | 28,000 | 26,700 | 27,000 | ±0 | ±0% | 84 |
2013/11/07 | 27,980 | 27,980 | 26,650 | 27,000 | -1,080 | -3.8% | 168 |
2013/11/06 | 29,670 | 29,670 | 27,530 | 28,080 | -1,320 | -4.5% | 262 |
2013/11/05 | 29,900 | 30,000 | 29,310 | 29,400 | -450 | -1.5% | 160 |
2013/11/01 | 29,800 | 32,200 | 29,220 | 29,850 | +150 | +0.5% | 751 |
2013/10/31 | 29,540 | 29,700 | 29,400 | 29,700 | +160 | +0.5% | 46 |
2013/10/30 | 29,240 | 29,670 | 29,240 | 29,540 | +290 | +1% | 12 |
2013/10/29 | 29,500 | 29,690 | 29,250 | 29,250 | -250 | -0.8% | 13 |
2651~
2700
件表示中 / 3580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 | 7,500円 | +6.7% | - | 0.00% | - | 12.63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 |
NaITO | 13,100円 | -0.2% | -0.4% | 2.29% | 20.50倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第2の柱に育成へ |
コスモ・バイオ | 115,600円 | +4.9% | -31.1% | 4.33% | 21.49倍 | 0.72倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
横丸魚 | 94,000円 | +2.0% | +13.0% | 2.77% | 14.25倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
杉田エース | 126,000円 | +5.8% | -7.2% | 3.17% | 11.08倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム