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 |
---|---|---|---|---|---|---|---|
2011/10/14 | 18,210 | 18,800 | 18,210 | 18,630 | +420 | +2.3% | 48 |
2011/10/13 | 18,160 | 18,400 | 18,160 | 18,210 | -180 | -1% | 5 |
2011/10/12 | 18,100 | 18,390 | 17,990 | 18,390 | +260 | +1.4% | 124 |
2011/10/11 | 18,100 | 18,200 | 18,100 | 18,130 | +30 | +0.2% | 33 |
2011/10/07 | 18,060 | 18,100 | 18,010 | 18,100 | +90 | +0.5% | 21 |
2011/10/06 | 18,010 | 18,100 | 18,000 | 18,010 | +10 | +0.1% | 47 |
2011/10/05 | 18,400 | 18,400 | 18,000 | 18,000 | -360 | -2% | 30 |
2011/10/04 | 18,360 | 18,360 | 18,360 | 18,360 | -430 | -2.3% | 2 |
2011/10/03 | 18,690 | 18,790 | 18,600 | 18,790 | +190 | +1% | 5 |
2011/09/30 | 18,630 | 18,640 | 18,600 | 18,600 | +100 | +0.5% | 17 |
2011/09/29 | 18,690 | 18,690 | 18,500 | 18,500 | +200 | +1.1% | 8 |
2011/09/28 | 18,800 | 18,800 | 18,000 | 18,300 | +300 | +1.7% | 43 |
2011/09/27 | 18,580 | 18,580 | 17,450 | 18,000 | +100 | +0.6% | 18 |
2011/09/26 | 19,100 | 19,100 | 16,840 | 17,900 | -1,010 | -5.3% | 112 |
2011/09/22 | 19,370 | 19,370 | 18,900 | 18,910 | -310 | -1.6% | 27 |
2011/09/21 | 19,340 | 19,340 | 19,220 | 19,220 | -180 | -0.9% | 5 |
2011/09/20 | 19,470 | 19,470 | 19,400 | 19,400 | +200 | +1% | 9 |
2011/09/16 | 19,310 | 19,400 | 19,200 | 19,200 | -180 | -0.9% | 35 |
2011/09/15 | 19,200 | 19,490 | 19,200 | 19,380 | +40 | +0.2% | 66 |
2011/09/14 | 19,320 | 19,340 | 18,900 | 19,340 | +50 | +0.3% | 32 |
2011/09/13 | 19,100 | 19,290 | 19,100 | 19,290 | +280 | +1.5% | 13 |
2011/09/12 | 19,210 | 19,220 | 19,010 | 19,010 | -200 | -1% | 63 |
2011/09/09 | 19,440 | 19,510 | 19,210 | 19,210 | -230 | -1.2% | 44 |
2011/09/08 | 19,080 | 20,980 | 19,050 | 19,440 | +450 | +2.4% | 221 |
2011/09/07 | 19,000 | 19,000 | 18,830 | 18,990 | +280 | +1.5% | 11 |
2011/09/06 | 18,910 | 19,000 | 18,710 | 18,710 | -230 | -1.2% | 32 |
2011/09/05 | 18,940 | 18,950 | 18,940 | 18,940 | -60 | -0.3% | 13 |
2011/09/02 | 18,890 | 19,100 | 18,860 | 19,000 | +60 | +0.3% | 19 |
2011/09/01 | 19,050 | 19,100 | 18,870 | 18,940 | -160 | -0.8% | 18 |
2011/08/31 | 19,210 | 19,210 | 18,900 | 19,100 | +150 | +0.8% | 24 |
2011/08/30 | 18,800 | 19,250 | 18,800 | 18,950 | -420 | -2.2% | 35 |
2011/08/29 | 18,810 | 19,370 | 18,810 | 19,370 | +170 | +0.9% | 25 |
2011/08/26 | 19,130 | 19,330 | 19,120 | 19,200 | +200 | +1.1% | 18 |
2011/08/25 | 18,500 | 19,300 | 18,500 | 19,000 | +250 | +1.3% | 38 |
2011/08/24 | 19,400 | 19,400 | 18,700 | 18,750 | -250 | -1.3% | 41 |
2011/08/23 | 18,910 | 19,000 | 18,900 | 19,000 | -440 | -2.3% | 13 |
2011/08/22 | 19,450 | 19,640 | 19,250 | 19,440 | -10 | -0.1% | 8 |
2011/08/19 | 19,550 | 19,550 | 19,400 | 19,450 | -90 | -0.5% | 37 |
2011/08/18 | 19,720 | 19,730 | 19,540 | 19,540 | -160 | -0.8% | 32 |
2011/08/17 | 19,710 | 20,340 | 19,650 | 19,700 | -400 | -2% | 31 |
2011/08/16 | 20,400 | 20,640 | 20,100 | 20,100 | -250 | -1.2% | 62 |
2011/08/15 | 20,830 | 20,830 | 19,930 | 20,350 | +420 | +2.1% | 138 |
2011/08/12 | 19,750 | 19,980 | 19,550 | 19,930 | +420 | +2.2% | 41 |
2011/08/11 | 19,490 | 19,820 | 19,300 | 19,510 | -240 | -1.2% | 46 |
2011/08/10 | 21,750 | 21,750 | 19,700 | 19,750 | +300 | +1.5% | 184 |
2011/08/09 | 19,100 | 19,490 | 18,210 | 19,450 | -50 | -0.3% | 92 |
2011/08/08 | 19,600 | 19,610 | 19,100 | 19,500 | -600 | -3% | 69 |
2011/08/05 | 20,150 | 20,200 | 19,600 | 20,100 | -740 | -3.6% | 61 |
2011/08/04 | 20,590 | 20,840 | 20,500 | 20,840 | +550 | +2.7% | 12 |
2011/08/03 | 20,400 | 20,400 | 20,120 | 20,290 | -440 | -2.1% | 18 |
3201~
3250
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