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 |
---|---|---|---|---|---|---|---|
2013/01/07 | 33,200 | 34,950 | 33,200 | 34,400 | +1,350 | +4.1% | 313 |
2013/01/04 | 32,000 | 35,000 | 31,150 | 33,050 | +650 | +2% | 707 |
2012/12/28 | 29,100 | 32,400 | 28,620 | 32,400 | +3,800 | +13.3% | 522 |
2012/12/27 | 29,910 | 29,910 | 28,520 | 28,600 | -1,500 | -5% | 289 |
2012/12/26 | 30,000 | 30,500 | 28,500 | 30,100 | -500 | -1.6% | 757 |
2012/12/25 | 31,750 | 31,750 | 30,250 | 30,600 | -900 | -2.9% | 812 |
2012/12/21 | 34,500 | 35,100 | 30,600 | 31,500 | -3,600 | -10.3% | 2,080 |
2012/12/20 | 29,990 | 37,000 | 29,050 | 35,100 | +5,100 | +17% | 5,359 |
2012/12/19 | 28,000 | 30,500 | 27,900 | 30,000 | +2,600 | +9.5% | 1,178 |
2012/12/18 | 28,400 | 31,200 | 26,800 | 27,400 | +190 | +0.7% | 1,841 |
2012/12/17 | 24,800 | 28,800 | 24,500 | 27,210 | +3,410 | +14.3% | 2,081 |
2012/12/14 | 23,350 | 23,970 | 23,350 | 23,800 | +310 | +1.3% | 209 |
2012/12/13 | 23,170 | 23,490 | 22,820 | 23,490 | +330 | +1.4% | 115 |
2012/12/12 | 22,850 | 23,180 | 22,810 | 23,160 | +290 | +1.3% | 19 |
2012/12/11 | 23,250 | 23,250 | 22,870 | 22,870 | -170 | -0.7% | 16 |
2012/12/10 | 23,000 | 23,100 | 22,660 | 23,040 | -210 | -0.9% | 109 |
2012/12/07 | 23,100 | 23,250 | 23,000 | 23,250 | -120 | -0.5% | 33 |
2012/12/06 | 23,250 | 23,430 | 22,900 | 23,370 | +180 | +0.8% | 52 |
2012/12/05 | 23,350 | 23,380 | 22,900 | 23,190 | +10 | ±0% | 44 |
2012/12/04 | 22,770 | 23,180 | 22,770 | 23,180 | +430 | +1.9% | 10 |
2012/12/03 | 22,940 | 22,940 | 22,700 | 22,750 | -200 | -0.9% | 18 |
2012/11/30 | 23,000 | 23,000 | 22,590 | 22,950 | -150 | -0.6% | 31 |
2012/11/29 | 23,000 | 23,100 | 22,700 | 23,100 | +100 | +0.4% | 17 |
2012/11/28 | 23,270 | 23,270 | 22,310 | 23,000 | ±0 | ±0% | 99 |
2012/11/27 | 22,910 | 23,200 | 22,620 | 23,000 | -150 | -0.6% | 54 |
2012/11/26 | 23,400 | 23,460 | 22,820 | 23,150 | -340 | -1.4% | 37 |
2012/11/22 | 22,630 | 23,490 | 22,600 | 23,490 | +510 | +2.2% | 14 |
2012/11/21 | 22,010 | 23,230 | 22,010 | 22,980 | +880 | +4% | 75 |
2012/11/20 | 21,830 | 22,230 | 21,830 | 22,100 | -50 | -0.2% | 21 |
2012/11/19 | 22,000 | 22,150 | 21,500 | 22,150 | +150 | +0.7% | 21 |
2012/11/16 | 21,710 | 22,000 | 21,600 | 22,000 | +250 | +1.1% | 25 |
2012/11/15 | 22,460 | 22,460 | 21,700 | 21,750 | -450 | -2% | 74 |
2012/11/14 | 21,580 | 22,600 | 21,570 | 22,200 | +380 | +1.7% | 69 |
2012/11/13 | 23,800 | 24,040 | 21,540 | 21,820 | -1,980 | -8.3% | 262 |
2012/11/12 | 23,530 | 23,800 | 23,500 | 23,800 | +210 | +0.9% | 89 |
2012/11/09 | 23,700 | 23,700 | 23,300 | 23,590 | -10 | ±0% | 84 |
2012/11/08 | 22,690 | 23,600 | 22,690 | 23,600 | -90 | -0.4% | 60 |
2012/11/07 | 22,830 | 23,700 | 22,310 | 23,690 | +810 | +3.5% | 207 |
2012/11/06 | 22,990 | 22,990 | 22,500 | 22,880 | +570 | +2.6% | 34 |
2012/11/05 | 22,100 | 23,200 | 21,900 | 22,310 | +280 | +1.3% | 227 |
2012/11/02 | 21,800 | 23,000 | 21,760 | 22,030 | +380 | +1.8% | 254 |
2012/11/01 | 21,500 | 21,900 | 21,350 | 21,650 | +440 | +2.1% | 36 |
2012/10/31 | 21,400 | 22,000 | 21,210 | 21,210 | -190 | -0.9% | 229 |
2012/10/30 | 20,750 | 24,000 | 20,750 | 21,400 | +800 | +3.9% | 700 |
2012/10/29 | 20,800 | 20,840 | 20,600 | 20,600 | +170 | +0.8% | 23 |
2012/10/26 | 20,650 | 20,650 | 20,410 | 20,430 | +20 | +0.1% | 29 |
2012/10/25 | 20,580 | 20,700 | 20,310 | 20,410 | +200 | +1% | 47 |
2012/10/24 | 20,740 | 20,740 | 20,210 | 20,210 | -530 | -2.6% | 32 |
2012/10/23 | 20,590 | 20,740 | 20,400 | 20,740 | +540 | +2.7% | 90 |
2012/10/22 | 20,200 | 20,390 | 20,110 | 20,200 | +120 | +0.6% | 59 |
2901~
2950
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