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 |
---|---|---|---|---|---|---|---|
2012/10/18 | 19,980 | 19,990 | 19,710 | 19,980 | ±0 | ±0% | 39 |
2012/10/17 | 20,080 | 20,080 | 19,910 | 19,980 | -120 | -0.6% | 32 |
2012/10/16 | 20,140 | 20,140 | 20,100 | 20,100 | +190 | +1% | 2 |
2012/10/15 | 20,100 | 20,100 | 19,910 | 19,910 | -100 | -0.5% | 69 |
2012/10/12 | 20,100 | 20,100 | 20,000 | 20,010 | -90 | -0.4% | 77 |
2012/10/11 | 20,150 | 20,210 | 20,100 | 20,100 | -50 | -0.2% | 68 |
2012/10/10 | 20,200 | 20,350 | 20,050 | 20,150 | -50 | -0.2% | 58 |
2012/10/09 | 20,160 | 20,290 | 20,160 | 20,200 | -130 | -0.6% | 34 |
2012/10/05 | 20,100 | 20,330 | 20,010 | 20,330 | +130 | +0.6% | 38 |
2012/10/04 | 19,930 | 20,250 | 19,890 | 20,200 | +60 | +0.3% | 66 |
2012/10/03 | 20,500 | 20,500 | 20,100 | 20,140 | +50 | +0.2% | 174 |
2012/10/02 | 21,500 | 22,700 | 20,000 | 20,090 | +690 | +3.6% | 735 |
2012/10/01 | 19,210 | 19,400 | 19,210 | 19,400 | +150 | +0.8% | 23 |
2012/09/28 | 19,500 | 19,500 | 19,250 | 19,250 | +150 | +0.8% | 112 |
2012/09/27 | 19,230 | 19,300 | 19,100 | 19,100 | -100 | -0.5% | 81 |
2012/09/26 | 19,500 | 19,500 | 19,200 | 19,200 | -350 | -1.8% | 42 |
2012/09/25 | 19,200 | 19,570 | 19,200 | 19,550 | +300 | +1.6% | 27 |
2012/09/24 | 19,210 | 19,490 | 19,200 | 19,250 | +90 | +0.5% | 43 |
2012/09/21 | 19,280 | 19,350 | 19,160 | 19,160 | -50 | -0.3% | 37 |
2012/09/20 | 19,300 | 19,610 | 19,200 | 19,210 | +110 | +0.6% | 52 |
2012/09/19 | 19,000 | 19,400 | 19,000 | 19,100 | +60 | +0.3% | 97 |
2012/09/18 | 19,190 | 19,240 | 19,000 | 19,040 | -160 | -0.8% | 32 |
2012/09/14 | 19,200 | 19,200 | 18,760 | 19,200 | +100 | +0.5% | 31 |
2012/09/13 | 18,760 | 19,100 | 18,760 | 19,100 | ±0 | ±0% | 34 |
2012/09/12 | 18,940 | 19,100 | 18,930 | 19,100 | -50 | -0.3% | 31 |
2012/09/11 | 19,150 | 19,150 | 19,150 | 19,150 | +50 | +0.3% | 17 |
2012/09/10 | 18,850 | 19,200 | 18,850 | 19,100 | +250 | +1.3% | 21 |
2012/09/07 | 18,700 | 18,850 | 18,600 | 18,850 | - | - | 11 |
2012/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/05 | 18,900 | 18,900 | 18,650 | 18,650 | -650 | -3.4% | 42 |
2012/09/04 | 19,300 | 19,300 | 19,290 | 19,300 | +330 | +1.7% | 28 |
2012/09/03 | 18,800 | 18,970 | 18,600 | 18,970 | +170 | +0.9% | 42 |
2012/08/31 | 18,810 | 18,810 | 18,650 | 18,800 | -10 | -0.1% | 50 |
2012/08/30 | 18,900 | 18,900 | 18,810 | 18,810 | -200 | -1.1% | 23 |
2012/08/29 | 19,070 | 19,070 | 19,010 | 19,010 | +10 | +0.1% | 2 |
2012/08/28 | 19,400 | 19,400 | 19,000 | 19,000 | -310 | -1.6% | 43 |
2012/08/27 | 19,610 | 19,610 | 19,310 | 19,310 | -90 | -0.5% | 35 |
2012/08/24 | 19,310 | 19,490 | 19,200 | 19,400 | ±0 | ±0% | 16 |
2012/08/23 | 19,290 | 19,470 | 19,200 | 19,400 | +110 | +0.6% | 16 |
2012/08/22 | 18,810 | 19,300 | 18,810 | 19,290 | +290 | +1.5% | 29 |
2012/08/21 | 18,700 | 19,000 | 18,700 | 19,000 | +380 | +2% | 30 |
2012/08/20 | 18,250 | 19,000 | 18,250 | 18,620 | -410 | -2.2% | 75 |
2012/08/17 | 19,100 | 19,180 | 19,030 | 19,030 | +30 | +0.2% | 6 |
2012/08/16 | 19,000 | 19,000 | 19,000 | 19,000 | -70 | -0.4% | 9 |
2012/08/15 | 19,150 | 19,150 | 19,060 | 19,070 | -80 | -0.4% | 11 |
2012/08/14 | 19,060 | 19,500 | 19,060 | 19,150 | +100 | +0.5% | 31 |
2012/08/13 | 19,500 | 19,500 | 19,050 | 19,050 | -180 | -0.9% | 21 |
2012/08/10 | 19,000 | 19,940 | 18,800 | 19,230 | +230 | +1.2% | 102 |
2012/08/09 | 18,920 | 19,300 | 18,850 | 19,000 | -500 | -2.6% | 57 |
2012/08/08 | 19,280 | 19,530 | 19,000 | 19,500 | +400 | +2.1% | 62 |
2951~
3000
件表示中 / 3579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 | 7,400円 | +6.7% | - | 0.00% | - | 6.79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 |
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 |
日新商事 | 89,100円 | +5.9% | -26.9% | - | - | - |
|
ENEOS系石油製品販売中堅。関東や中部の直営SS、産業用燃料が柱。太陽光発電、不動産も |
アイスコ | 167,100円 | +6.9% | +10.7% | 1.14% | 18.38倍 | 1.91倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
ダイコー通 | 122,400円 | +10.3% | +11.8% | 4.08% | 9.88倍 | 0.84倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム