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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 18,610 | 19,370 | 18,500 | 18,980 | -410 | -2.1% | 45 |
2010/09/16 | 19,150 | 19,390 | 19,150 | 19,390 | +140 | +0.7% | 3 |
2010/09/15 | 18,990 | 19,250 | 18,750 | 19,250 | +260 | +1.4% | 34 |
2010/09/14 | 18,750 | 18,990 | 18,750 | 18,990 | -100 | -0.5% | 35 |
2010/09/13 | 18,760 | 19,090 | 18,750 | 19,090 | +90 | +0.5% | 17 |
2010/09/10 | 18,750 | 19,000 | 18,750 | 19,000 | - | - | 3 |
2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/08 | 18,700 | 19,100 | 18,700 | 19,100 | - | - | 17 |
2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/06 | 18,980 | 18,990 | 18,220 | 18,990 | +310 | +1.7% | 6 |
2010/09/03 | 18,860 | 18,860 | 18,100 | 18,680 | -220 | -1.2% | 44 |
2010/09/02 | 18,900 | 18,900 | 18,900 | 18,900 | - | - | 10 |
2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/31 | 19,680 | 19,790 | 19,010 | 19,550 | -130 | -0.7% | 10 |
2010/08/30 | 19,750 | 19,750 | 19,680 | 19,680 | +250 | +1.3% | 246 |
2010/08/27 | 18,880 | 19,430 | 18,880 | 19,430 | +30 | +0.2% | 3 |
2010/08/26 | 19,510 | 19,510 | 19,000 | 19,400 | +10 | +0.1% | 8 |
2010/08/25 | 19,450 | 19,450 | 18,870 | 19,390 | -160 | -0.8% | 13 |
2010/08/24 | 19,550 | 19,550 | 19,550 | 19,550 | - | - | 2 |
2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/20 | 19,510 | 19,510 | 18,860 | 19,190 | -320 | -1.6% | 11 |
2010/08/19 | 19,510 | 19,510 | 19,510 | 19,510 | +20 | +0.1% | 5 |
2010/08/18 | 19,450 | 19,490 | 19,450 | 19,490 | +10 | +0.1% | 3 |
2010/08/17 | 18,680 | 19,480 | 18,680 | 19,480 | ±0 | ±0% | 5 |
2010/08/16 | 19,480 | 19,480 | 19,480 | 19,480 | - | - | 6 |
2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/12 | 19,100 | 19,350 | 18,700 | 19,350 | +140 | +0.7% | 12 |
2010/08/11 | 19,210 | 19,210 | 19,200 | 19,210 | -690 | -3.5% | 10 |
2010/08/10 | 19,000 | 19,900 | 19,000 | 19,900 | -90 | -0.5% | 31 |
2010/08/09 | 19,990 | 19,990 | 19,990 | 19,990 | +100 | +0.5% | 5 |
2010/08/06 | 19,570 | 19,890 | 19,560 | 19,890 | +340 | +1.7% | 8 |
2010/08/05 | 19,550 | 19,600 | 19,550 | 19,550 | -700 | -3.5% | 10 |
2010/08/04 | 20,250 | 20,250 | 20,250 | 20,250 | +430 | +2.2% | 3 |
2010/08/03 | 19,710 | 19,820 | 19,710 | 19,820 | -620 | -3% | 7 |
2010/08/02 | 19,500 | 20,440 | 19,500 | 20,440 | +640 | +3.2% | 3 |
2010/07/30 | 20,000 | 20,000 | 19,700 | 19,800 | -300 | -1.5% | 9 |
2010/07/29 | 20,020 | 20,200 | 20,020 | 20,100 | -870 | -4.1% | 22 |
2010/07/28 | 20,930 | 20,970 | 20,920 | 20,970 | +360 | +1.7% | 14 |
2010/07/27 | 20,760 | 20,760 | 19,420 | 20,610 | +350 | +1.7% | 15 |
2010/07/26 | 20,270 | 20,280 | 20,260 | 20,260 | +820 | +4.2% | 11 |
2010/07/23 | 18,640 | 19,440 | 18,640 | 19,440 | +1,040 | +5.7% | 4 |
2010/07/22 | 19,400 | 19,500 | 18,400 | 18,400 | -1,150 | -5.9% | 47 |
2010/07/21 | 20,150 | 20,150 | 19,550 | 19,550 | -200 | -1% | 9 |
2010/07/20 | 19,790 | 19,790 | 19,750 | 19,750 | +350 | +1.8% | 9 |
2010/07/16 | 19,000 | 19,650 | 19,000 | 19,400 | -790 | -3.9% | 49 |
2010/07/15 | 19,580 | 20,190 | 19,580 | 20,190 | -290 | -1.4% | 6 |
2010/07/14 | 19,900 | 20,480 | 19,900 | 20,480 | -20 | -0.1% | 5 |
2010/07/13 | 20,310 | 20,500 | 20,250 | 20,500 | +260 | +1.3% | 9 |
2010/07/12 | 20,300 | 20,300 | 20,240 | 20,240 | +10 | ±0% | 4 |
2010/07/09 | 19,970 | 20,230 | 19,970 | 20,230 | +1,060 | +5.5% | 26 |
3351~
3400
件表示中 / 3467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 | 21,600円 | +6.7% | - | 0.00% | - | 19.42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 |
OCHI・HD | 147,200円 | +10.3% | +24.5% | 3.67% | 9.08倍 | 0.82倍 |
|
住宅建材の中堅卸。九州地盤、M&Aで全国展開。建築物調査、土木工事のエンジニアリングも |
アステナHD | 48,300円 | +7.7% | -15.6% | 3.73% | 27.71倍 | 0.67倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。M&A積極化 |
メディアスHD | 87,800円 | +3.7% | -34.0% | 1.59% | 19.45倍 | 1.05倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
高 島 | 106,500円 | +4.3% | -0.2% | 4.23% | 11.38倍 | 0.77倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム