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 |
---|---|---|---|---|---|---|---|
2011/06/01 | 22,300 | 22,390 | 21,890 | 22,390 | +590 | +2.7% | 56 |
2011/05/31 | 21,940 | 22,000 | 21,300 | 21,800 | -150 | -0.7% | 138 |
2011/05/30 | 22,000 | 22,000 | 21,600 | 21,950 | +650 | +3.1% | 32 |
2011/05/27 | 21,950 | 21,950 | 21,060 | 21,300 | -290 | -1.3% | 50 |
2011/05/26 | 21,390 | 21,590 | 21,000 | 21,590 | +590 | +2.8% | 64 |
2011/05/25 | 21,750 | 21,790 | 21,000 | 21,000 | -500 | -2.3% | 75 |
2011/05/24 | 21,310 | 21,500 | 21,100 | 21,500 | +110 | +0.5% | 50 |
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 |
3301~
3350
件表示中 / 3585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 | 5,800円 | +6.7% | - | 0.00% | - | 9.77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 |
レカム | 7,000円 | +26.6% | +128.0% | 2.29% | 13.23倍 | 1.14倍 |
|
中小企業向けにIT、脱炭素ソリューションを提供。LED照明の販売軸に海外事業を急拡大 |
ヤシマキザイ | - | +1.0% | -38.8% | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
レオクラン | 97,400円 | +13.6% | +65.7% | 1.75% | 35.94倍 | 1.03倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
農総研 | 25,700円 | +1.1% | +8.9% | 0.00% | 75.37倍 | 5.49倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム