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 |
---|---|---|---|---|---|---|---|
2013/08/14 | 24,600 | 24,600 | 24,600 | 24,600 | -50 | -0.2% | 10 |
2013/08/13 | 24,700 | 24,700 | 24,650 | 24,650 | -50 | -0.2% | 7 |
2013/08/12 | 24,890 | 24,900 | 24,700 | 24,700 | +40 | +0.2% | 39 |
2013/08/09 | 24,660 | 24,800 | 24,660 | 24,660 | -460 | -1.8% | 8 |
2013/08/08 | 25,300 | 25,300 | 24,620 | 25,120 | ±0 | ±0% | 31 |
2013/08/07 | 25,300 | 25,370 | 24,620 | 25,120 | +260 | +1% | 21 |
2013/08/06 | 25,200 | 25,600 | 24,710 | 24,860 | -340 | -1.3% | 58 |
2013/08/05 | 24,920 | 25,200 | 24,500 | 25,200 | +450 | +1.8% | 30 |
2013/08/02 | 24,240 | 24,750 | 24,240 | 24,750 | +410 | +1.7% | 15 |
2013/08/01 | 24,320 | 24,340 | 24,300 | 24,340 | +40 | +0.2% | 27 |
2013/07/31 | 24,400 | 24,400 | 24,300 | 24,300 | -10 | ±0% | 23 |
2013/07/30 | 24,310 | 24,310 | 24,310 | 24,310 | -190 | -0.8% | 5 |
2013/07/29 | 24,950 | 24,950 | 24,500 | 24,500 | -300 | -1.2% | 33 |
2013/07/26 | 24,700 | 25,250 | 24,700 | 24,800 | -100 | -0.4% | 34 |
2013/07/25 | 25,290 | 25,290 | 24,900 | 24,900 | +100 | +0.4% | 45 |
2013/07/24 | 24,970 | 24,970 | 24,800 | 24,800 | -180 | -0.7% | 28 |
2013/07/23 | 24,900 | 24,980 | 24,700 | 24,980 | +20 | +0.1% | 42 |
2013/07/22 | 24,900 | 24,990 | 24,900 | 24,960 | +150 | +0.6% | 27 |
2013/07/19 | 24,850 | 24,850 | 24,810 | 24,810 | -50 | -0.2% | 6 |
2013/07/18 | 24,850 | 24,870 | 24,850 | 24,860 | +10 | ±0% | 7 |
2013/07/17 | 25,000 | 25,090 | 24,850 | 24,850 | -150 | -0.6% | 54 |
2013/07/16 | 25,160 | 25,180 | 24,690 | 25,000 | +90 | +0.4% | 24 |
2013/07/12 | 25,030 | 25,150 | 24,910 | 24,910 | -180 | -0.7% | 27 |
2013/07/11 | 25,000 | 25,090 | 24,930 | 25,090 | +180 | +0.7% | 7 |
2013/07/10 | 25,000 | 25,180 | 24,910 | 24,910 | -90 | -0.4% | 51 |
2013/07/09 | 25,290 | 25,290 | 24,950 | 25,000 | -120 | -0.5% | 40 |
2013/07/08 | 25,200 | 25,300 | 25,120 | 25,120 | -180 | -0.7% | 29 |
2013/07/05 | 25,200 | 25,320 | 25,200 | 25,300 | ±0 | ±0% | 39 |
2013/07/04 | 24,910 | 25,300 | 24,910 | 25,300 | +400 | +1.6% | 49 |
2013/07/03 | 24,850 | 25,200 | 24,800 | 24,900 | +60 | +0.2% | 88 |
2013/07/02 | 24,890 | 25,160 | 24,720 | 24,840 | -50 | -0.2% | 55 |
2013/07/01 | 24,600 | 24,890 | 24,400 | 24,890 | +290 | +1.2% | 84 |
2013/06/28 | 24,540 | 24,600 | 24,030 | 24,600 | +560 | +2.3% | 38 |
2013/06/27 | 23,860 | 24,040 | 23,810 | 24,040 | +40 | +0.2% | 60 |
2013/06/26 | 24,530 | 24,540 | 23,810 | 24,000 | -660 | -2.7% | 286 |
2013/06/25 | 24,780 | 25,200 | 24,510 | 24,660 | -110 | -0.4% | 323 |
2013/06/24 | 25,970 | 25,970 | 24,770 | 24,770 | -1,210 | -4.7% | 282 |
2013/06/21 | 25,900 | 25,980 | 25,800 | 25,980 | +80 | +0.3% | 7 |
2013/06/20 | 25,600 | 25,900 | 25,200 | 25,900 | +260 | +1% | 207 |
2013/06/19 | 25,780 | 26,440 | 25,620 | 25,640 | -70 | -0.3% | 60 |
2013/06/18 | 25,710 | 25,710 | 25,710 | 25,710 | -160 | -0.6% | 2 |
2013/06/17 | 25,650 | 26,500 | 25,650 | 25,870 | +270 | +1.1% | 37 |
2013/06/14 | 25,500 | 25,790 | 25,330 | 25,600 | -400 | -1.5% | 24 |
2013/06/13 | 26,500 | 26,500 | 25,750 | 26,000 | -1,100 | -4.1% | 23 |
2013/06/12 | 26,710 | 27,100 | 26,500 | 27,100 | -340 | -1.2% | 65 |
2013/06/11 | 27,430 | 27,440 | 27,430 | 27,440 | +770 | +2.9% | 11 |
2013/06/10 | 25,120 | 27,380 | 25,120 | 26,670 | +1,570 | +6.3% | 80 |
2013/06/07 | 26,990 | 26,990 | 25,000 | 25,100 | -1,930 | -7.1% | 60 |
2013/06/06 | 27,600 | 27,760 | 27,020 | 27,030 | -730 | -2.6% | 48 |
2013/06/05 | 27,750 | 28,120 | 27,750 | 27,760 | -40 | -0.1% | 10 |
2751~
2800
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