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 |
---|---|---|---|---|---|---|---|
2011/05/23 | 21,280 | 21,460 | 20,950 | 21,390 | +140 | +0.7% | 71 |
2011/05/20 | 21,850 | 21,850 | 21,200 | 21,250 | -1,000 | -4.5% | 143 |
2011/05/19 | 22,000 | 22,290 | 21,770 | 22,250 | +30 | +0.1% | 88 |
2011/05/18 | 21,960 | 22,250 | 20,900 | 22,220 | +320 | +1.5% | 171 |
2011/05/17 | 21,720 | 21,900 | 21,210 | 21,900 | -100 | -0.5% | 73 |
2011/05/16 | 23,000 | 23,000 | 21,550 | 22,000 | -1,310 | -5.6% | 169 |
2011/05/13 | 23,610 | 23,940 | 23,300 | 23,310 | -290 | -1.2% | 170 |
2011/05/12 | 23,600 | 24,000 | 23,500 | 23,600 | -1,000 | -4.1% | 147 |
2011/05/11 | 24,890 | 25,060 | 24,150 | 24,600 | +200 | +0.8% | 84 |
2011/05/10 | 25,090 | 25,090 | 24,020 | 24,400 | -700 | -2.8% | 327 |
2011/05/09 | 25,700 | 25,700 | 24,550 | 25,100 | +870 | +3.6% | 317 |
2011/05/06 | 25,140 | 25,320 | 24,000 | 24,230 | -1,410 | -5.5% | 384 |
2011/05/02 | 25,490 | 25,660 | 24,710 | 25,640 | -350 | -1.3% | 378 |
2011/04/28 | 26,000 | 26,000 | 25,120 | 25,990 | -510 | -1.9% | 284 |
2011/04/27 | 27,000 | 27,490 | 25,700 | 26,500 | +500 | +1.9% | 562 |
2011/04/26 | 25,000 | 27,750 | 24,420 | 26,000 | +1,410 | +5.7% | 1,167 |
2011/04/25 | 25,000 | 25,300 | 23,130 | 24,590 | +340 | +1.4% | 701 |
2011/04/22 | 24,550 | 25,500 | 23,600 | 24,250 | -1,760 | -6.8% | 1,521 |
2011/04/21 | 21,340 | 26,150 | 21,340 | 26,010 | +4,860 | +23% | 4,371 |
2011/04/20 | 21,100 | 21,800 | 20,900 | 21,150 | +150 | +0.7% | 132 |
2011/04/19 | 20,600 | 21,500 | 20,200 | 21,000 | -1,100 | -5% | 358 |
2011/04/18 | 24,550 | 24,550 | 20,890 | 22,100 | -170 | -0.8% | 1,407 |
2011/04/15 | 18,430 | 22,270 | 18,430 | 22,270 | +4,000 | +21.9% | 1,475 |
2011/04/14 | 18,280 | 18,350 | 18,270 | 18,270 | -660 | -3.5% | 62 |
2011/04/13 | 18,950 | 18,950 | 18,210 | 18,930 | -50 | -0.3% | 25 |
2011/04/12 | 19,000 | 19,000 | 18,100 | 18,980 | -360 | -1.9% | 106 |
2011/04/11 | 19,150 | 19,340 | 19,000 | 19,340 | +190 | +1% | 16 |
2011/04/08 | 18,100 | 19,150 | 18,100 | 19,150 | +740 | +4% | 77 |
2011/04/07 | 18,300 | 18,600 | 18,010 | 18,410 | -90 | -0.5% | 28 |
2011/04/06 | 18,500 | 18,500 | 18,500 | 18,500 | -310 | -1.6% | 5 |
2011/04/05 | 19,450 | 19,450 | 18,500 | 18,810 | -1,040 | -5.2% | 78 |
2011/04/04 | 19,850 | 19,850 | 19,800 | 19,850 | +500 | +2.6% | 6 |
2011/04/01 | 19,000 | 19,950 | 19,000 | 19,350 | -140 | -0.7% | 29 |
2011/03/31 | 18,800 | 19,490 | 18,010 | 19,490 | +490 | +2.6% | 110 |
2011/03/30 | 18,880 | 19,000 | 18,800 | 19,000 | +100 | +0.5% | 31 |
2011/03/29 | 18,100 | 18,900 | 17,900 | 18,900 | +500 | +2.7% | 10 |
2011/03/28 | 19,100 | 19,100 | 18,000 | 18,400 | -580 | -3.1% | 77 |
2011/03/25 | 18,870 | 19,100 | 18,050 | 18,980 | -370 | -1.9% | 23 |
2011/03/24 | 18,700 | 19,350 | 18,620 | 19,350 | -150 | -0.8% | 20 |
2011/03/23 | 19,560 | 19,560 | 18,100 | 19,500 | -90 | -0.5% | 142 |
2011/03/22 | 18,410 | 19,590 | 18,150 | 19,590 | +1,190 | +6.5% | 129 |
2011/03/18 | 16,560 | 18,500 | 16,560 | 18,400 | +1,150 | +6.7% | 263 |
2011/03/17 | 16,940 | 17,250 | 16,800 | 17,250 | -250 | -1.4% | 95 |
2011/03/16 | 14,710 | 17,500 | 14,710 | 17,500 | +1,910 | +12.3% | 79 |
2011/03/15 | 17,800 | 17,800 | 14,100 | 15,590 | -2,510 | -13.9% | 282 |
2011/03/14 | 16,790 | 18,800 | 16,790 | 18,100 | -3,690 | -16.9% | 264 |
2011/03/11 | 21,750 | 21,950 | 21,450 | 21,790 | -220 | -1% | 58 |
2011/03/10 | 22,500 | 22,500 | 22,000 | 22,010 | -500 | -2.2% | 47 |
2011/03/09 | 22,800 | 22,880 | 22,510 | 22,510 | -340 | -1.5% | 26 |
2011/03/08 | 23,000 | 23,000 | 22,700 | 22,850 | -150 | -0.7% | 46 |
3301~
3350
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