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 |
---|---|---|---|---|---|---|---|
2013/10/28 | 29,940 | 29,940 | 29,380 | 29,500 | +200 | +0.7% | 13 |
2013/10/25 | 29,430 | 29,440 | 29,210 | 29,300 | -160 | -0.5% | 22 |
2013/10/24 | 29,310 | 29,850 | 29,310 | 29,460 | +160 | +0.5% | 43 |
2013/10/23 | 29,460 | 30,000 | 29,300 | 29,300 | -150 | -0.5% | 59 |
2013/10/22 | 29,430 | 29,460 | 29,430 | 29,450 | -60 | -0.2% | 14 |
2013/10/21 | 29,430 | 29,950 | 29,430 | 29,510 | +80 | +0.3% | 14 |
2013/10/18 | 29,380 | 30,000 | 29,320 | 29,430 | +50 | +0.2% | 32 |
2013/10/17 | 29,100 | 30,050 | 29,100 | 29,380 | +260 | +0.9% | 83 |
2013/10/16 | 29,200 | 29,470 | 29,120 | 29,120 | -500 | -1.7% | 22 |
2013/10/15 | 29,500 | 30,450 | 29,500 | 29,620 | -580 | -1.9% | 120 |
2013/10/11 | 29,200 | 30,400 | 29,020 | 30,200 | +1,150 | +4% | 169 |
2013/10/10 | 28,810 | 29,270 | 28,810 | 29,050 | +250 | +0.9% | 33 |
2013/10/09 | 29,010 | 29,130 | 28,710 | 28,800 | -880 | -3% | 88 |
2013/10/08 | 29,740 | 29,740 | 28,940 | 29,680 | -250 | -0.8% | 190 |
2013/10/07 | 30,000 | 30,000 | 29,930 | 29,930 | -120 | -0.4% | 67 |
2013/10/04 | 29,300 | 30,650 | 28,700 | 30,050 | +250 | +0.8% | 251 |
2013/10/03 | 31,400 | 31,650 | 29,200 | 29,800 | -1,300 | -4.2% | 174 |
2013/10/02 | 30,900 | 31,700 | 30,700 | 31,100 | +900 | +3% | 118 |
2013/10/01 | 30,500 | 31,250 | 29,600 | 30,200 | +200 | +0.7% | 363 |
2013/09/30 | 27,450 | 30,750 | 27,300 | 30,000 | -150 | -0.5% | 890 |
2013/09/27 | 30,150 | 30,150 | 28,750 | 30,150 | +5,000 | +19.9% | 835 |
2013/09/26 | 25,220 | 25,220 | 24,830 | 25,150 | +290 | +1.2% | 36 |
2013/09/25 | 25,200 | 25,200 | 24,820 | 24,860 | -160 | -0.6% | 42 |
2013/09/24 | 24,990 | 25,240 | 24,950 | 25,020 | +10 | ±0% | 52 |
2013/09/20 | 25,000 | 25,240 | 24,990 | 25,010 | +10 | ±0% | 100 |
2013/09/19 | 24,800 | 25,050 | 24,800 | 25,000 | - | - | 69 |
2013/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/09/17 | 24,020 | 24,880 | 24,020 | 24,800 | +330 | +1.3% | 32 |
2013/09/13 | 23,700 | 24,470 | 23,700 | 24,470 | +170 | +0.7% | 90 |
2013/09/12 | 23,740 | 24,300 | 23,740 | 24,300 | +400 | +1.7% | 35 |
2013/09/11 | 23,950 | 23,990 | 23,700 | 23,900 | +60 | +0.3% | 11 |
2013/09/10 | 23,830 | 24,050 | 23,810 | 23,840 | -350 | -1.4% | 7 |
2013/09/09 | 23,990 | 24,300 | 23,700 | 24,190 | +240 | +1% | 8 |
2013/09/06 | 23,530 | 23,990 | 23,530 | 23,950 | +450 | +1.9% | 41 |
2013/09/05 | 23,990 | 24,000 | 23,500 | 23,500 | -500 | -2.1% | 21 |
2013/09/04 | 24,000 | 24,000 | 24,000 | 24,000 | +490 | +2.1% | 5 |
2013/09/03 | 23,500 | 23,520 | 23,500 | 23,510 | -240 | -1% | 17 |
2013/09/02 | 23,550 | 23,750 | 23,550 | 23,750 | ±0 | ±0% | 8 |
2013/08/30 | 23,750 | 23,750 | 23,750 | 23,750 | -500 | -2.1% | 23 |
2013/08/29 | 24,940 | 24,940 | 24,250 | 24,250 | +220 | +0.9% | 30 |
2013/08/28 | 24,110 | 24,500 | 24,000 | 24,030 | +60 | +0.3% | 66 |
2013/08/27 | 24,250 | 24,250 | 23,970 | 23,970 | +80 | +0.3% | 17 |
2013/08/26 | 23,990 | 23,990 | 23,300 | 23,890 | +190 | +0.8% | 44 |
2013/08/23 | 23,600 | 23,780 | 23,600 | 23,700 | +150 | +0.6% | 10 |
2013/08/22 | 23,510 | 23,950 | 23,510 | 23,550 | -960 | -3.9% | 52 |
2013/08/21 | 24,510 | 24,510 | 24,510 | 24,510 | - | - | 1 |
2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/19 | 24,650 | 24,650 | 24,650 | 24,650 | ±0 | ±0% | 1 |
2013/08/16 | 24,680 | 24,680 | 24,550 | 24,650 | -200 | -0.8% | 4 |
2013/08/15 | 24,850 | 24,950 | 24,550 | 24,850 | +250 | +1% | 25 |
2701~
2750
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