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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 235 | 307 | 233 | 275 | +39 | +16.5% | 12,354,100 |
| 2024/04/08 | 283 | 286 | 231 | 236 | -53 | -18.3% | 7,044,500 |
| 2024/04/05 | 306 | 350 | 225 | 289 | -25 | -8% | 11,921,100 |
| 2024/04/04 | 365 | 397 | 314 | 314 | -32 | -9.2% | 10,106,000 |
| 2024/04/03 | 270 | 362 | 261 | 346 | +46 | +15.3% | 12,396,200 |
| 2024/04/02 | 353 | 355 | 296 | 300 | -49 | -14% | 7,930,400 |
| 2024/04/01 | 332 | 362 | 296 | 349 | +59 | +20.3% | 14,156,500 |
| 2024/03/29 | 224 | 294 | 222 | 290 | +70 | +31.8% | 16,872,100 |
| 2024/03/28 | 185 | 228 | 181 | 220 | +34 | +18.3% | 13,299,600 |
| 2024/03/27 | 190 | 213 | 180 | 186 | -13 | -6.5% | 7,875,700 |
| 2024/03/26 | 165 | 205 | 161 | 199 | +38 | +23.6% | 17,712,600 |
| 2024/03/25 | 145 | 163 | 140 | 161 | +21 | +15% | 5,435,300 |
| 2024/03/22 | 146 | 147 | 138 | 140 | -6 | -4.1% | 2,300,700 |
| 2024/03/21 | 152 | 153 | 144 | 146 | -5 | -3.3% | 2,941,900 |
| 2024/03/19 | 139 | 154 | 137 | 151 | +9 | +6.3% | 4,942,800 |
| 2024/03/18 | 151 | 159 | 137 | 142 | +6 | +4.4% | 7,738,300 |
| 2024/03/15 | 116 | 147 | 116 | 136 | +15 | +12.4% | 8,485,800 |
| 2024/03/14 | 111 | 129 | 90 | 121 | +1 | +0.8% | 10,084,900 |
| 2024/03/13 | 131 | 138 | 118 | 120 | -10 | -7.7% | 4,672,000 |
| 2024/03/12 | 131 | 137 | 121 | 130 | -3 | -2.3% | 3,722,200 |
| 2024/03/11 | 130 | 143 | 125 | 133 | -3 | -2.2% | 4,027,800 |
| 2024/03/08 | 119 | 150 | 117 | 136 | +4 | +3% | 8,946,400 |
| 2024/03/07 | 145 | 147 | 116 | 132 | -17 | -11.4% | 11,291,200 |
| 2024/03/06 | 160 | 172 | 135 | 149 | -14 | -8.6% | 15,072,900 |
| 2024/03/05 | 140 | 163 | 127 | 163 | +49 | +43% | 28,430,500 |
| 2024/03/04 | 96 | 114 | 90 | 114 | +30 | +35.7% | 22,342,600 |
| 2024/03/01 | 76 | 90 | 71 | 84 | +22 | +35.5% | 26,875,700 |
| 2024/02/29 | 57 | 80 | 57 | 62 | +9 | +17% | 24,396,300 |
| 2024/02/28 | 48 | 56 | 47 | 53 | +6 | +12.8% | 4,366,300 |
| 2024/02/27 | 45 | 48 | 45 | 47 | +3 | +6.8% | 1,586,600 |
| 2024/02/26 | 43 | 57 | 42 | 44 | +1 | +2.3% | 7,677,600 |
| 2024/02/22 | 42 | 43 | 42 | 43 | ±0 | ±0% | 626,900 |
| 2024/02/21 | 42 | 43 | 41 | 43 | +1 | +2.4% | 532,700 |
| 2024/02/20 | 43 | 43 | 41 | 42 | -1 | -2.3% | 242,100 |
| 2024/02/19 | 39 | 43 | 38 | 43 | +5 | +13.2% | 619,600 |
| 2024/02/16 | 39 | 39 | 38 | 38 | -1 | -2.6% | 233,600 |
| 2024/02/15 | 40 | 40 | 38 | 39 | -2 | -4.9% | 1,073,500 |
| 2024/02/14 | 41 | 41 | 39 | 41 | +1 | +2.5% | 382,600 |
| 2024/02/13 | 41 | 41 | 40 | 40 | ±0 | ±0% | 294,500 |
| 2024/02/09 | 41 | 41 | 40 | 40 | -1 | -2.4% | 296,800 |
| 2024/02/08 | 41 | 42 | 41 | 41 | -1 | -2.4% | 85,300 |
| 2024/02/07 | 42 | 43 | 41 | 42 | ±0 | ±0% | 445,400 |
| 2024/02/06 | 41 | 42 | 41 | 42 | +1 | +2.4% | 177,500 |
| 2024/02/05 | 41 | 42 | 40 | 41 | ±0 | ±0% | 205,700 |
| 2024/02/02 | 39 | 41 | 39 | 41 | +1 | +2.5% | 216,500 |
| 2024/02/01 | 40 | 41 | 40 | 40 | -1 | -2.4% | 312,100 |
| 2024/01/31 | 40 | 41 | 40 | 41 | +1 | +2.5% | 216,100 |
| 2024/01/30 | 41 | 42 | 40 | 40 | -1 | -2.4% | 184,400 |
| 2024/01/29 | 42 | 42 | 40 | 41 | -1 | -2.4% | 438,200 |
| 2024/01/26 | 42 | 42 | 41 | 42 | -1 | -2.3% | 669,000 |
301～
350
件表示中 / 3732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 | 7,700円 | - | - | 0.00% | - | -26.19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 |
| 日新商事 | 101,500円 | +8.9% | +7.9% | 2.07% | 22.59倍 | 0.29倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 神 栄 | 182,200円 | +3.3% | +18.8% | 5.49% | 5.09倍 | 0.81倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 農総研 | 33,900円 | +10.8% | +98.0% | 0.00% | 54.33倍 | 7.04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 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
