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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 21,010 | 21,600 | 20,800 | 21,500 | +70 | +0.3% | 31 |
2010/06/23 | 22,280 | 22,280 | 21,430 | 21,430 | -470 | -2.1% | 26 |
2010/06/22 | 22,150 | 22,150 | 21,650 | 21,900 | -250 | -1.1% | 13 |
2010/06/21 | 22,200 | 22,200 | 22,130 | 22,150 | -140 | -0.6% | 19 |
2010/06/18 | 22,210 | 22,290 | 22,000 | 22,290 | -110 | -0.5% | 5 |
2010/06/17 | 22,400 | 22,400 | 22,400 | 22,400 | - | - | 1 |
2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/15 | 22,240 | 22,400 | 22,000 | 22,400 | +160 | +0.7% | 18 |
2010/06/14 | 22,000 | 22,500 | 21,500 | 22,240 | -120 | -0.5% | 6 |
2010/06/11 | 22,300 | 22,360 | 22,270 | 22,360 | +70 | +0.3% | 17 |
2010/06/10 | 22,100 | 22,290 | 22,100 | 22,290 | +300 | +1.4% | 5 |
2010/06/09 | 21,250 | 21,990 | 21,250 | 21,990 | -10 | ±0% | 7 |
2010/06/08 | 20,810 | 22,000 | 20,810 | 22,000 | +200 | +0.9% | 6 |
2010/06/07 | 21,800 | 22,000 | 21,800 | 21,800 | -300 | -1.4% | 14 |
2010/06/04 | 21,960 | 22,100 | 21,960 | 22,100 | +100 | +0.5% | 11 |
2010/06/03 | 22,000 | 22,000 | 22,000 | 22,000 | +240 | +1.1% | 2 |
2010/06/02 | 21,750 | 21,760 | 21,750 | 21,760 | -40 | -0.2% | 14 |
2010/06/01 | 21,900 | 21,900 | 21,800 | 21,800 | +50 | +0.2% | 15 |
2010/05/31 | 21,500 | 21,760 | 21,500 | 21,750 | +410 | +1.9% | 27 |
2010/05/28 | 21,380 | 21,380 | 21,100 | 21,340 | +240 | +1.1% | 20 |
2010/05/27 | 20,800 | 21,100 | 20,500 | 21,100 | +300 | +1.4% | 32 |
2010/05/26 | 20,600 | 20,800 | 20,000 | 20,800 | +700 | +3.5% | 31 |
2010/05/25 | 20,900 | 21,000 | 20,100 | 20,100 | -1,300 | -6.1% | 57 |
2010/05/24 | 21,370 | 21,860 | 21,370 | 21,400 | -470 | -2.1% | 6 |
2010/05/21 | 20,510 | 21,870 | 20,500 | 21,870 | -320 | -1.4% | 18 |
2010/05/20 | 20,900 | 22,190 | 20,900 | 22,190 | -210 | -0.9% | 10 |
2010/05/19 | 21,550 | 22,400 | 20,500 | 22,400 | -100 | -0.4% | 57 |
2010/05/18 | 22,060 | 22,900 | 21,600 | 22,500 | +500 | +2.3% | 262 |
2010/05/17 | 22,350 | 23,000 | 22,000 | 22,000 | -1,100 | -4.8% | 47 |
2010/05/14 | 23,700 | 23,700 | 22,220 | 23,100 | -1,400 | -5.7% | 134 |
2010/05/13 | 23,710 | 24,500 | 23,710 | 24,500 | +640 | +2.7% | 42 |
2010/05/12 | 23,850 | 23,860 | 23,850 | 23,860 | -530 | -2.2% | 3 |
2010/05/11 | 24,450 | 24,800 | 23,720 | 24,390 | +590 | +2.5% | 70 |
2010/05/10 | 23,800 | 24,000 | 23,660 | 23,800 | +10 | ±0% | 35 |
2010/05/07 | 24,200 | 24,790 | 23,500 | 23,790 | -1,000 | -4% | 158 |
2010/05/06 | 24,410 | 24,800 | 24,150 | 24,790 | +640 | +2.7% | 100 |
2010/04/30 | 23,960 | 24,170 | 23,900 | 24,150 | +250 | +1% | 62 |
2010/04/28 | 23,800 | 23,900 | 23,510 | 23,900 | -180 | -0.7% | 33 |
2010/04/27 | 23,980 | 24,080 | 23,700 | 24,080 | +380 | +1.6% | 83 |
2010/04/26 | 23,400 | 23,730 | 23,400 | 23,700 | +300 | +1.3% | 81 |
2010/04/23 | 23,000 | 23,500 | 23,000 | 23,400 | -160 | -0.7% | 64 |
2010/04/22 | 23,520 | 23,600 | 23,100 | 23,560 | +10 | ±0% | 47 |
2010/04/21 | 23,310 | 23,600 | 23,200 | 23,550 | +180 | +0.8% | 71 |
2010/04/20 | 23,370 | 24,400 | 23,370 | 23,370 | -410 | -1.7% | 152 |
2010/04/19 | 25,670 | 25,670 | 23,100 | 23,780 | -1,520 | -6% | 129 |
2010/04/16 | 24,450 | 25,800 | 24,450 | 25,300 | +1,000 | +4.1% | 219 |
2010/04/15 | 24,390 | 24,390 | 23,650 | 24,300 | -50 | -0.2% | 153 |
2010/04/14 | 23,600 | 24,500 | 23,600 | 24,350 | +850 | +3.6% | 177 |
2010/04/13 | 23,320 | 23,590 | 23,000 | 23,500 | +280 | +1.2% | 61 |
2010/04/12 | 23,690 | 23,690 | 23,030 | 23,220 | -210 | -0.9% | 42 |
3401~
3450
件表示中 / 3457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 | 23,500円 | +6.7% | - | 0.00% | - | 20.54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 |
スターティアHD | 205,300円 | +8.3% | +11.0% | 4.72% | 11.66倍 | 2.83倍 |
|
中小企業向けに複合機などIT機器の販売・保守提供。デジタルマーケティング事業を育成中 |
明治電機 | 162,500円 | +5.3% | +4.7% | 3.69% | 8.23倍 | 0.63倍 |
|
技術商社でFAエンジニアリング得意。トヨタ関連4割強。海外展開にも積極的。財務堅実 |
ほくたけ | 84,000円 | +2.1% | -2.6% | 2.38% | 8.21倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
アステナHD | 49,200円 | +7.7% | -15.6% | 3.66% | 28.23倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム