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 |
---|---|---|---|---|---|---|---|
2010/10/18 | 17,570 | 17,590 | 17,500 | 17,500 | -90 | -0.5% | 10 |
2010/10/15 | 17,600 | 17,600 | 17,200 | 17,590 | -110 | -0.6% | 3 |
2010/10/14 | 17,750 | 17,750 | 17,700 | 17,700 | -70 | -0.4% | 22 |
2010/10/13 | 17,770 | 18,000 | 17,770 | 17,770 | -800 | -4.3% | 9 |
2010/10/12 | 18,150 | 18,570 | 18,150 | 18,570 | -20 | -0.1% | 2 |
2010/10/08 | 18,200 | 18,590 | 18,200 | 18,590 | ±0 | ±0% | 5 |
2010/10/07 | 18,590 | 18,590 | 18,590 | 18,590 | -10 | -0.1% | 1 |
2010/10/06 | 18,500 | 18,600 | 17,980 | 18,600 | +600 | +3.3% | 23 |
2010/10/05 | 18,000 | 18,700 | 18,000 | 18,000 | -560 | -3% | 30 |
2010/10/04 | 18,800 | 18,800 | 18,560 | 18,560 | -330 | -1.7% | 31 |
2010/10/01 | 18,500 | 18,890 | 18,500 | 18,890 | ±0 | ±0% | 2 |
2010/09/30 | 18,800 | 18,890 | 18,800 | 18,890 | +90 | +0.5% | 7 |
2010/09/29 | 18,400 | 18,890 | 18,400 | 18,800 | -300 | -1.6% | 57 |
2010/09/28 | 18,230 | 19,190 | 18,230 | 19,100 | +500 | +2.7% | 28 |
2010/09/27 | 18,980 | 18,990 | 18,590 | 18,600 | -380 | -2% | 11 |
2010/09/24 | 18,980 | 18,980 | 18,580 | 18,980 | +180 | +1% | 23 |
2010/09/22 | 19,000 | 19,000 | 18,800 | 18,800 | -400 | -2.1% | 16 |
2010/09/21 | 18,990 | 19,200 | 18,210 | 19,200 | +220 | +1.2% | 12 |
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 |
3451~
3500
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 | 6,300円 | +6.7% | - | 0.00% | - | 10.61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 | 7,100円 | +26.6% | +128.0% | 2.25% | 13.42倍 | 1.16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 | 203,100円 | +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 | 26,000円 | +1.1% | +8.9% | 0.00% | 76.25倍 | 5.55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