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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 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 |
2013/03/21 | 32,500 | 33,000 | 32,500 | 32,800 | -400 | -1.2% | 79 |
2013/03/19 | 33,250 | 33,250 | 32,500 | 33,200 | +100 | +0.3% | 53 |
2013/03/18 | 32,500 | 33,100 | 32,500 | 33,100 | -500 | -1.5% | 103 |
2013/03/15 | 34,950 | 34,950 | 33,050 | 33,600 | -1,350 | -3.9% | 69 |
2013/03/14 | 33,850 | 35,000 | 32,100 | 34,950 | +1,750 | +5.3% | 127 |
2013/03/13 | 32,100 | 34,000 | 32,100 | 33,200 | ±0 | ±0% | 88 |
2013/03/12 | 33,950 | 33,950 | 33,200 | 33,200 | -300 | -0.9% | 34 |
2013/03/11 | 34,800 | 34,800 | 33,000 | 33,500 | -600 | -1.8% | 136 |
2013/03/08 | 35,200 | 35,200 | 34,100 | 34,100 | -450 | -1.3% | 171 |
2013/03/07 | 36,200 | 36,200 | 34,550 | 34,550 | -1,150 | -3.2% | 157 |
2013/03/06 | 36,200 | 36,800 | 34,700 | 35,700 | -600 | -1.7% | 239 |
2013/03/05 | 36,950 | 38,500 | 35,900 | 36,300 | +400 | +1.1% | 872 |
2013/03/04 | 35,500 | 36,500 | 34,300 | 35,900 | +2,500 | +7.5% | 299 |
2013/03/01 | 32,500 | 33,400 | 32,500 | 33,400 | +1,400 | +4.4% | 122 |
2013/02/28 | 32,000 | 32,450 | 31,900 | 32,000 | +700 | +2.2% | 148 |
2013/02/27 | 31,000 | 31,300 | 30,500 | 31,300 | +600 | +2% | 43 |
2013/02/26 | 30,000 | 31,000 | 30,000 | 30,700 | -400 | -1.3% | 63 |
2013/02/25 | 29,610 | 31,100 | 29,610 | 31,100 | +100 | +0.3% | 92 |
2013/02/22 | 31,400 | 31,450 | 30,500 | 31,000 | -250 | -0.8% | 33 |
2013/02/21 | 31,000 | 31,500 | 30,500 | 31,250 | +650 | +2.1% | 52 |
2013/02/20 | 29,500 | 32,250 | 29,500 | 30,600 | +1,410 | +4.8% | 144 |
2013/02/19 | 28,940 | 29,190 | 28,500 | 29,190 | +690 | +2.4% | 92 |
2013/02/18 | 28,380 | 28,650 | 27,760 | 28,500 | +80 | +0.3% | 74 |
2013/02/15 | 27,750 | 28,770 | 27,750 | 28,420 | -770 | -2.6% | 189 |
2013/02/14 | 29,200 | 29,500 | 29,100 | 29,190 | +170 | +0.6% | 58 |
2013/02/13 | 30,400 | 30,400 | 28,820 | 29,020 | -380 | -1.3% | 306 |
2013/02/12 | 31,000 | 31,650 | 29,400 | 29,400 | -4,500 | -13.3% | 505 |
2013/02/08 | 34,300 | 34,500 | 33,600 | 33,900 | +150 | +0.4% | 151 |
2013/02/07 | 34,450 | 34,450 | 33,750 | 33,750 | +50 | +0.1% | 87 |
2013/02/06 | 33,950 | 34,200 | 33,050 | 33,700 | -300 | -0.9% | 86 |
2013/02/05 | 33,850 | 34,250 | 33,050 | 34,000 | ±0 | ±0% | 78 |
2013/02/04 | 34,100 | 34,100 | 33,650 | 34,000 | -600 | -1.7% | 104 |
2013/02/01 | 34,400 | 34,750 | 34,000 | 34,600 | -400 | -1.1% | 71 |
2013/01/31 | 34,100 | 35,000 | 34,100 | 35,000 | +600 | +1.7% | 31 |
2013/01/30 | 35,000 | 35,000 | 33,500 | 34,400 | +250 | +0.7% | 45 |
2013/01/29 | 34,450 | 36,500 | 33,800 | 34,150 | -800 | -2.3% | 521 |
2013/01/28 | 34,500 | 34,950 | 33,550 | 34,950 | +1,500 | +4.5% | 156 |
2013/01/25 | 33,950 | 34,600 | 33,400 | 33,450 | +150 | +0.5% | 160 |
2013/01/24 | 33,000 | 33,400 | 32,650 | 33,300 | +300 | +0.9% | 22 |
2013/01/23 | 33,450 | 33,500 | 32,250 | 33,000 | ±0 | ±0% | 165 |
2013/01/22 | 33,850 | 34,700 | 33,000 | 33,000 | -1,650 | -4.8% | 90 |
2013/01/21 | 34,800 | 34,800 | 34,650 | 34,650 | -150 | -0.4% | 44 |
2013/01/18 | 32,900 | 35,000 | 32,700 | 34,800 | +2,100 | +6.4% | 302 |
2013/01/17 | 32,900 | 33,300 | 32,000 | 32,700 | +150 | +0.5% | 131 |
2851~
2900
件表示中 / 3586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 | 5,900円 | +6.7% | - | 0.00% | - | 9.93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 |
エコトレディン | 91,300円 | +2.4% | +2.5% | 3.29% | 4.10倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
シンデンハイテ | 259,900円 | +2.6% | +150.5% | 4.81% | 5.76倍 | 0.69倍 |
|
半導体や液晶の専門商社。韓国SKハイニックス社の製品扱い大、EMSやバッテリー育成 |
エスケイ | 63,900円 | +3.7% | -6.8% | 3.91% | 7.61倍 | 1.05倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
初穂商事 | 154,600円 | +2.3% | +1.0% | 3.88% | 5.17倍 | 0.57倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
市場注目の銘柄
チャート関連のコラム