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 |
---|---|---|---|---|---|---|---|
2013/06/04 | 27,720 | 27,820 | 27,620 | 27,800 | -210 | -0.7% | 51 |
2013/06/03 | 28,340 | 28,340 | 28,010 | 28,010 | -490 | -1.7% | 17 |
2013/05/31 | 28,790 | 28,790 | 28,000 | 28,500 | -350 | -1.2% | 34 |
2013/05/30 | 28,300 | 28,850 | 27,800 | 28,850 | +550 | +1.9% | 79 |
2013/05/29 | 28,600 | 28,610 | 28,120 | 28,300 | +300 | +1.1% | 23 |
2013/05/28 | 28,560 | 28,560 | 28,000 | 28,000 | -340 | -1.2% | 18 |
2013/05/27 | 28,600 | 28,600 | 28,000 | 28,340 | +230 | +0.8% | 66 |
2013/05/24 | 29,400 | 29,400 | 27,520 | 28,110 | -290 | -1% | 92 |
2013/05/23 | 29,630 | 29,630 | 28,300 | 28,400 | -1,400 | -4.7% | 173 |
2013/05/22 | 30,200 | 30,600 | 29,620 | 29,800 | -400 | -1.3% | 201 |
2013/05/21 | 30,600 | 31,400 | 30,200 | 30,200 | -400 | -1.3% | 305 |
2013/05/20 | 30,450 | 30,600 | 30,000 | 30,600 | +620 | +2.1% | 122 |
2013/05/17 | 29,390 | 30,000 | 28,950 | 29,980 | +600 | +2% | 191 |
2013/05/16 | 29,600 | 29,600 | 27,810 | 29,380 | -870 | -2.9% | 188 |
2013/05/15 | 30,900 | 31,150 | 29,800 | 30,250 | -2,050 | -6.3% | 381 |
2013/05/14 | 32,300 | 32,350 | 31,700 | 32,300 | ±0 | ±0% | 192 |
2013/05/13 | 33,200 | 33,200 | 31,900 | 32,300 | -700 | -2.1% | 194 |
2013/05/10 | 33,700 | 33,700 | 32,350 | 33,000 | -700 | -2.1% | 241 |
2013/05/09 | 33,800 | 34,300 | 33,700 | 33,700 | +50 | +0.1% | 153 |
2013/05/08 | 33,500 | 33,800 | 33,050 | 33,650 | +300 | +0.9% | 125 |
2013/05/07 | 33,000 | 33,350 | 32,750 | 33,350 | +600 | +1.8% | 221 |
2013/05/02 | 32,550 | 32,750 | 32,000 | 32,750 | +50 | +0.2% | 135 |
2013/05/01 | 32,400 | 32,800 | 32,300 | 32,700 | +200 | +0.6% | 118 |
2013/04/30 | 32,100 | 32,650 | 32,050 | 32,500 | +200 | +0.6% | 76 |
2013/04/26 | 32,000 | 32,700 | 31,500 | 32,300 | +600 | +1.9% | 314 |
2013/04/25 | 31,950 | 32,100 | 31,400 | 31,700 | -50 | -0.2% | 166 |
2013/04/24 | 31,450 | 32,000 | 31,450 | 31,750 | +400 | +1.3% | 109 |
2013/04/23 | 31,000 | 31,800 | 31,000 | 31,350 | +250 | +0.8% | 92 |
2013/04/22 | 31,150 | 31,200 | 30,900 | 31,100 | +200 | +0.6% | 129 |
2013/04/19 | 30,650 | 31,000 | 30,650 | 30,900 | ±0 | ±0% | 24 |
2013/04/18 | 30,800 | 30,900 | 30,750 | 30,900 | -50 | -0.2% | 64 |
2013/04/17 | 31,000 | 31,100 | 30,550 | 30,950 | +200 | +0.7% | 69 |
2013/04/16 | 30,600 | 31,450 | 30,450 | 30,750 | -50 | -0.2% | 79 |
2013/04/15 | 30,850 | 30,850 | 30,650 | 30,800 | ±0 | ±0% | 23 |
2013/04/12 | 30,700 | 30,850 | 30,650 | 30,800 | -150 | -0.5% | 56 |
2013/04/11 | 31,150 | 31,150 | 30,750 | 30,950 | -200 | -0.6% | 90 |
2013/04/10 | 31,150 | 31,200 | 30,550 | 31,150 | +300 | +1% | 68 |
2013/04/09 | 31,200 | 31,200 | 30,650 | 30,850 | -300 | -1% | 75 |
2013/04/08 | 30,600 | 31,200 | 30,600 | 31,150 | +550 | +1.8% | 119 |
2013/04/05 | 30,900 | 31,200 | 30,500 | 30,600 | +100 | +0.3% | 118 |
2013/04/04 | 30,950 | 30,950 | 30,200 | 30,500 | -500 | -1.6% | 86 |
2013/04/03 | 30,600 | 31,000 | 30,550 | 31,000 | +400 | +1.3% | 93 |
2013/04/02 | 29,200 | 31,000 | 29,100 | 30,600 | -1,550 | -4.8% | 268 |
2013/04/01 | 32,400 | 33,050 | 32,100 | 32,150 | -200 | -0.6% | 56 |
2013/03/29 | 34,200 | 34,200 | 32,350 | 32,350 | -1,500 | -4.4% | 119 |
2013/03/28 | 33,950 | 34,400 | 32,800 | 33,850 | +550 | +1.7% | 397 |
2013/03/27 | 32,650 | 34,200 | 32,500 | 33,300 | +300 | +0.9% | 158 |
2013/03/26 | 32,300 | 33,250 | 32,250 | 33,000 | -350 | -1% | 122 |
2013/03/25 | 32,250 | 33,450 | 32,250 | 33,350 | +950 | +2.9% | 194 |
2013/03/22 | 32,450 | 33,000 | 32,400 | 32,400 | -400 | -1.2% | 76 |
2801~
2850
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