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 |
---|---|---|---|---|---|---|---|
2012/03/12 | 19,890 | 19,920 | 19,750 | 19,820 | +320 | +1.6% | 50 |
2012/03/09 | 19,330 | 19,500 | 19,330 | 19,500 | +180 | +0.9% | 9 |
2012/03/08 | 19,540 | 19,550 | 19,310 | 19,320 | -30 | -0.2% | 13 |
2012/03/07 | 19,590 | 19,590 | 19,350 | 19,350 | -200 | -1% | 27 |
2012/03/06 | 19,550 | 19,700 | 19,550 | 19,550 | +100 | +0.5% | 12 |
2012/03/05 | 19,700 | 19,700 | 19,450 | 19,450 | -250 | -1.3% | 44 |
2012/03/02 | 19,750 | 19,750 | 19,600 | 19,700 | -50 | -0.3% | 28 |
2012/03/01 | 19,840 | 19,850 | 19,600 | 19,750 | -90 | -0.5% | 42 |
2012/02/29 | 19,800 | 19,840 | 19,750 | 19,840 | +40 | +0.2% | 24 |
2012/02/28 | 19,980 | 19,980 | 19,650 | 19,800 | +50 | +0.3% | 48 |
2012/02/27 | 19,700 | 19,750 | 19,510 | 19,750 | +240 | +1.2% | 32 |
2012/02/24 | 19,580 | 19,750 | 19,510 | 19,510 | -140 | -0.7% | 52 |
2012/02/23 | 19,800 | 19,840 | 19,570 | 19,650 | -50 | -0.3% | 48 |
2012/02/22 | 19,450 | 19,700 | 19,440 | 19,700 | +260 | +1.3% | 37 |
2012/02/21 | 19,400 | 19,600 | 19,400 | 19,440 | +40 | +0.2% | 41 |
2012/02/20 | 19,400 | 19,620 | 19,400 | 19,400 | ±0 | ±0% | 74 |
2012/02/17 | 19,500 | 19,500 | 19,300 | 19,400 | -100 | -0.5% | 11 |
2012/02/16 | 19,560 | 19,560 | 19,200 | 19,500 | -50 | -0.3% | 61 |
2012/02/15 | 19,990 | 20,090 | 19,410 | 19,550 | +150 | +0.8% | 127 |
2012/02/14 | 19,700 | 19,790 | 18,510 | 19,400 | -1,130 | -5.5% | 350 |
2012/02/13 | 20,290 | 20,530 | 20,200 | 20,530 | +270 | +1.3% | 145 |
2012/02/10 | 20,240 | 20,320 | 20,000 | 20,260 | +10 | ±0% | 73 |
2012/02/09 | 20,130 | 20,320 | 20,050 | 20,250 | +160 | +0.8% | 47 |
2012/02/08 | 19,900 | 20,100 | 19,900 | 20,090 | +190 | +1% | 21 |
2012/02/07 | 19,610 | 20,200 | 19,610 | 19,900 | ±0 | ±0% | 57 |
2012/02/06 | 19,700 | 19,900 | 19,700 | 19,900 | +200 | +1% | 83 |
2012/02/03 | 19,780 | 19,800 | 19,700 | 19,700 | -70 | -0.4% | 12 |
2012/02/02 | 19,730 | 19,770 | 19,730 | 19,770 | +40 | +0.2% | 14 |
2012/02/01 | 19,520 | 19,730 | 19,520 | 19,730 | +210 | +1.1% | 21 |
2012/01/31 | 19,510 | 19,550 | 19,510 | 19,520 | -170 | -0.9% | 15 |
2012/01/30 | 19,720 | 19,720 | 19,500 | 19,690 | +190 | +1% | 12 |
2012/01/27 | 19,500 | 19,500 | 19,260 | 19,500 | -210 | -1.1% | 25 |
2012/01/26 | 19,700 | 19,750 | 19,450 | 19,710 | +10 | +0.1% | 45 |
2012/01/25 | 19,450 | 19,700 | 19,450 | 19,700 | +290 | +1.5% | 55 |
2012/01/24 | 19,300 | 19,410 | 19,200 | 19,410 | +260 | +1.4% | 24 |
2012/01/23 | 19,260 | 19,300 | 19,110 | 19,150 | -50 | -0.3% | 81 |
2012/01/20 | 19,050 | 19,200 | 19,000 | 19,200 | +300 | +1.6% | 40 |
2012/01/19 | 19,100 | 19,100 | 18,730 | 18,900 | -170 | -0.9% | 12 |
2012/01/18 | 19,070 | 19,070 | 18,950 | 19,070 | -20 | -0.1% | 13 |
2012/01/17 | 18,910 | 19,250 | 18,600 | 19,090 | +180 | +1% | 68 |
2012/01/16 | 18,910 | 18,920 | 18,910 | 18,910 | ±0 | ±0% | 10 |
2012/01/13 | 18,920 | 18,990 | 18,900 | 18,910 | -90 | -0.5% | 27 |
2012/01/12 | 19,100 | 19,100 | 19,000 | 19,000 | -120 | -0.6% | 51 |
2012/01/11 | 19,150 | 19,150 | 19,110 | 19,120 | +20 | +0.1% | 19 |
2012/01/10 | 19,110 | 19,300 | 19,100 | 19,100 | -200 | -1% | 12 |
2012/01/06 | 19,150 | 19,300 | 19,110 | 19,300 | +150 | +0.8% | 3 |
2012/01/05 | 19,380 | 19,380 | 19,150 | 19,150 | +30 | +0.2% | 21 |
2012/01/04 | 19,000 | 19,400 | 19,000 | 19,120 | -250 | -1.3% | 45 |
2011/12/30 | 19,690 | 19,690 | 19,360 | 19,370 | -140 | -0.7% | 14 |
2011/12/29 | 19,550 | 19,780 | 19,510 | 19,510 | -260 | -1.3% | 28 |
3101~
3150
件表示中 / 3578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 | 7,000円 | +6.7% | - | 0.00% | - | 6.43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 |
コスモ・バイオ | 114,500円 | +4.9% | -31.1% | 4.37% | 21.29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 |
協栄産 | 222,000円 | -6.0% | -36.7% | 4.95% | 5.57倍 | 0.37倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、FA主力。IT部門拡大、組み込み開発も |
横丸魚 | 94,200円 | +2.0% | +13.0% | 2.76% | 14.28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 | 0.59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