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 |
---|---|---|---|---|---|---|---|
2012/08/07 | 19,060 | 19,100 | 18,820 | 19,100 | -190 | -1% | 23 |
2012/08/06 | 19,400 | 19,400 | 18,760 | 19,290 | +290 | +1.5% | 63 |
2012/08/03 | 18,770 | 19,000 | 18,650 | 19,000 | +40 | +0.2% | 26 |
2012/08/02 | 18,900 | 19,200 | 18,900 | 18,960 | +160 | +0.9% | 20 |
2012/08/01 | 19,200 | 19,200 | 18,750 | 18,800 | -100 | -0.5% | 34 |
2012/07/31 | 18,900 | 18,900 | 18,600 | 18,900 | -30 | -0.2% | 30 |
2012/07/30 | 19,000 | 19,500 | 18,700 | 18,930 | +340 | +1.8% | 89 |
2012/07/27 | 18,440 | 18,990 | 18,060 | 18,590 | +240 | +1.3% | 131 |
2012/07/26 | 18,570 | 18,570 | 18,040 | 18,350 | +140 | +0.8% | 103 |
2012/07/25 | 18,660 | 18,680 | 18,180 | 18,210 | -500 | -2.7% | 203 |
2012/07/24 | 18,790 | 21,950 | 18,660 | 18,710 | +710 | +3.9% | 1,991 |
2012/07/23 | 18,490 | 18,490 | 18,000 | 18,000 | -490 | -2.7% | 21 |
2012/07/20 | 18,580 | 18,580 | 18,490 | 18,490 | +190 | +1% | 23 |
2012/07/19 | 18,580 | 18,580 | 18,300 | 18,300 | -270 | -1.5% | 30 |
2012/07/18 | 18,400 | 18,570 | 18,300 | 18,570 | +170 | +0.9% | 32 |
2012/07/17 | 18,500 | 18,590 | 18,400 | 18,400 | +50 | +0.3% | 33 |
2012/07/13 | 18,150 | 18,350 | 18,150 | 18,350 | +150 | +0.8% | 17 |
2012/07/12 | 18,300 | 18,300 | 18,110 | 18,200 | -100 | -0.5% | 13 |
2012/07/11 | 18,300 | 18,300 | 18,290 | 18,300 | -80 | -0.4% | 20 |
2012/07/10 | 18,270 | 18,400 | 18,100 | 18,380 | +90 | +0.5% | 43 |
2012/07/09 | 18,230 | 18,330 | 18,000 | 18,290 | +80 | +0.4% | 55 |
2012/07/06 | 18,300 | 18,300 | 18,200 | 18,210 | -70 | -0.4% | 39 |
2012/07/05 | 18,290 | 18,340 | 18,200 | 18,280 | +20 | +0.1% | 39 |
2012/07/04 | 18,260 | 18,390 | 18,260 | 18,260 | -90 | -0.5% | 27 |
2012/07/03 | 18,410 | 18,500 | 18,230 | 18,350 | +180 | +1% | 58 |
2012/07/02 | 18,250 | 18,310 | 18,100 | 18,170 | +150 | +0.8% | 22 |
2012/06/29 | 17,900 | 18,290 | 17,580 | 18,020 | +20 | +0.1% | 132 |
2012/06/28 | 18,070 | 18,470 | 17,310 | 18,000 | -1,260 | -6.5% | 707 |
2012/06/27 | 19,290 | 19,440 | 19,070 | 19,260 | -130 | -0.7% | 68 |
2012/06/26 | 19,270 | 19,390 | 19,250 | 19,390 | -110 | -0.6% | 47 |
2012/06/25 | 19,440 | 19,500 | 19,300 | 19,500 | +50 | +0.3% | 57 |
2012/06/22 | 19,400 | 19,500 | 19,300 | 19,450 | +50 | +0.3% | 81 |
2012/06/21 | 19,490 | 19,590 | 19,400 | 19,400 | -90 | -0.5% | 82 |
2012/06/20 | 19,500 | 19,540 | 19,400 | 19,490 | +100 | +0.5% | 91 |
2012/06/19 | 19,300 | 19,400 | 19,300 | 19,390 | -60 | -0.3% | 21 |
2012/06/18 | 19,160 | 19,550 | 19,000 | 19,450 | +340 | +1.8% | 156 |
2012/06/15 | 18,850 | 19,110 | 18,820 | 19,110 | +260 | +1.4% | 46 |
2012/06/14 | 19,100 | 19,100 | 18,850 | 18,850 | -280 | -1.5% | 21 |
2012/06/13 | 19,140 | 19,170 | 19,010 | 19,130 | -10 | -0.1% | 29 |
2012/06/12 | 18,960 | 19,170 | 18,960 | 19,140 | -10 | -0.1% | 30 |
2012/06/11 | 18,970 | 19,150 | 18,960 | 19,150 | +350 | +1.9% | 44 |
2012/06/08 | 19,000 | 19,000 | 18,800 | 18,800 | ±0 | ±0% | 27 |
2012/06/07 | 18,800 | 18,900 | 18,800 | 18,800 | +120 | +0.6% | 19 |
2012/06/06 | 18,500 | 18,680 | 18,500 | 18,680 | +280 | +1.5% | 17 |
2012/06/05 | 18,390 | 18,400 | 18,300 | 18,400 | +300 | +1.7% | 27 |
2012/06/04 | 18,990 | 18,990 | 18,000 | 18,100 | -1,000 | -5.2% | 113 |
2012/06/01 | 19,050 | 19,600 | 19,000 | 19,100 | -1,000 | -5% | 144 |
2012/05/31 | 20,000 | 20,100 | 20,000 | 20,100 | +100 | +0.5% | 5 |
2012/05/30 | 20,230 | 20,230 | 20,000 | 20,000 | -240 | -1.2% | 6 |
2012/05/29 | 20,000 | 20,240 | 20,000 | 20,240 | -10 | ±0% | 9 |
3001~
3050
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 | 7,500円 | +6.7% | - | 0.00% | - | 6.89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