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 |
---|---|---|---|---|---|---|---|
2011/12/28 | 19,750 | 19,800 | 19,500 | 19,770 | -280 | -1.4% | 68 |
2011/12/27 | 20,090 | 20,260 | 20,000 | 20,050 | -40 | -0.2% | 86 |
2011/12/26 | 20,390 | 20,390 | 20,090 | 20,090 | -170 | -0.8% | 51 |
2011/12/22 | 20,310 | 20,310 | 20,070 | 20,260 | -60 | -0.3% | 44 |
2011/12/21 | 20,300 | 20,320 | 20,150 | 20,320 | +40 | +0.2% | 32 |
2011/12/20 | 20,210 | 20,280 | 20,030 | 20,280 | +180 | +0.9% | 26 |
2011/12/19 | 20,300 | 20,420 | 20,100 | 20,100 | -60 | -0.3% | 125 |
2011/12/16 | 20,190 | 20,290 | 20,160 | 20,160 | -140 | -0.7% | 26 |
2011/12/15 | 20,070 | 20,450 | 20,070 | 20,300 | -170 | -0.8% | 40 |
2011/12/14 | 20,410 | 20,470 | 20,300 | 20,470 | +100 | +0.5% | 53 |
2011/12/13 | 20,180 | 20,370 | 20,180 | 20,370 | +210 | +1% | 13 |
2011/12/12 | 20,160 | 20,260 | 20,160 | 20,160 | -50 | -0.2% | 44 |
2011/12/09 | 20,220 | 20,380 | 20,210 | 20,210 | -120 | -0.6% | 39 |
2011/12/08 | 20,500 | 20,500 | 20,200 | 20,330 | -100 | -0.5% | 190 |
2011/12/07 | 20,000 | 20,950 | 20,000 | 20,430 | +180 | +0.9% | 115 |
2011/12/06 | 20,200 | 20,270 | 19,990 | 20,250 | +70 | +0.3% | 56 |
2011/12/05 | 20,000 | 20,290 | 20,000 | 20,180 | +210 | +1.1% | 74 |
2011/12/02 | 19,880 | 20,050 | 19,690 | 19,970 | +370 | +1.9% | 59 |
2011/12/01 | 19,700 | 19,710 | 19,510 | 19,600 | +100 | +0.5% | 36 |
2011/11/30 | 19,500 | 19,680 | 19,500 | 19,500 | -190 | -1% | 16 |
2011/11/29 | 19,510 | 19,700 | 19,460 | 19,690 | +520 | +2.7% | 63 |
2011/11/28 | 19,100 | 19,170 | 19,000 | 19,170 | +470 | +2.5% | 28 |
2011/11/25 | 18,800 | 18,800 | 18,410 | 18,700 | +40 | +0.2% | 57 |
2011/11/24 | 18,660 | 18,660 | 18,650 | 18,660 | -190 | -1% | 22 |
2011/11/22 | 18,960 | 18,960 | 18,560 | 18,850 | -150 | -0.8% | 20 |
2011/11/21 | 19,550 | 19,590 | 18,800 | 19,000 | -150 | -0.8% | 69 |
2011/11/18 | 19,220 | 19,410 | 19,150 | 19,150 | -500 | -2.5% | 23 |
2011/11/17 | 19,550 | 19,650 | 19,100 | 19,650 | -270 | -1.4% | 24 |
2011/11/16 | 19,750 | 20,600 | 19,400 | 19,920 | +300 | +1.5% | 151 |
2011/11/15 | 19,500 | 20,190 | 19,100 | 19,620 | +120 | +0.6% | 75 |
2011/11/14 | 18,850 | 19,800 | 18,850 | 19,500 | +250 | +1.3% | 84 |
2011/11/11 | 18,810 | 19,250 | 18,810 | 19,250 | +70 | +0.4% | 17 |
2011/11/10 | 18,800 | 19,180 | 18,600 | 19,180 | -210 | -1.1% | 74 |
2011/11/09 | 18,760 | 19,420 | 18,760 | 19,390 | -110 | -0.6% | 48 |
2011/11/08 | 19,750 | 19,750 | 19,150 | 19,500 | -230 | -1.2% | 109 |
2011/11/07 | 20,010 | 20,290 | 19,150 | 19,730 | -770 | -3.8% | 150 |
2011/11/04 | 18,360 | 20,790 | 18,200 | 20,500 | +1,900 | +10.2% | 541 |
2011/11/02 | 18,600 | 18,600 | 18,600 | 18,600 | ±0 | ±0% | 2 |
2011/11/01 | 18,510 | 19,000 | 18,510 | 18,600 | -300 | -1.6% | 81 |
2011/10/31 | 19,000 | 19,150 | 18,900 | 18,900 | -80 | -0.4% | 65 |
2011/10/28 | 19,000 | 19,000 | 18,700 | 18,980 | +210 | +1.1% | 53 |
2011/10/27 | 18,900 | 19,000 | 18,770 | 18,770 | -130 | -0.7% | 15 |
2011/10/26 | 18,900 | 18,900 | 18,890 | 18,900 | +200 | +1.1% | 21 |
2011/10/25 | 18,700 | 18,700 | 18,500 | 18,700 | ±0 | ±0% | 42 |
2011/10/24 | 18,750 | 18,930 | 18,600 | 18,700 | +20 | +0.1% | 8 |
2011/10/21 | 18,950 | 18,980 | 18,520 | 18,680 | -250 | -1.3% | 48 |
2011/10/20 | 18,720 | 18,930 | 18,700 | 18,930 | -30 | -0.2% | 11 |
2011/10/19 | 18,670 | 18,960 | 18,660 | 18,960 | +260 | +1.4% | 10 |
2011/10/18 | 18,560 | 18,710 | 18,560 | 18,700 | -350 | -1.8% | 19 |
2011/10/17 | 19,000 | 19,050 | 18,510 | 19,050 | +420 | +2.3% | 81 |
3151~
3200
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 | 7,100円 | +6.7% | - | 0.00% | - | 6.52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