ピクセラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 72 | 73 | 67 | 67 | -3 | -4.3% | 7,354,300 |
| 2025/08/19 | 70 | 71 | 68 | 70 | -1 | -1.4% | 4,556,200 |
| 2025/08/18 | 67 | 72 | 67 | 71 | +4 | +6% | 6,604,000 |
| 2025/08/15 | 72 | 72 | 65 | 67 | -6 | -8.2% | 11,134,400 |
| 2025/08/14 | 72 | 74 | 69 | 73 | ±0 | ±0% | 6,448,000 |
| 2025/08/13 | 79 | 79 | 72 | 73 | -6 | -7.6% | 8,777,100 |
| 2025/08/12 | 82 | 85 | 78 | 79 | -3 | -3.7% | 8,604,900 |
| 2025/08/08 | 86 | 89 | 82 | 82 | -6 | -6.8% | 10,807,100 |
| 2025/08/07 | 89 | 96 | 87 | 88 | -2 | -2.2% | 12,887,000 |
| 2025/08/06 | 95 | 96 | 90 | 90 | -5 | -5.3% | 11,569,700 |
| 2025/08/05 | 101 | 104 | 94 | 95 | -2 | -2.1% | 23,829,800 |
| 2025/08/04 | 88 | 100 | 84 | 97 | +9 | +10.2% | 40,820,800 |
| 2025/08/01 | 85 | 90 | 83 | 88 | +6 | +7.3% | 23,517,500 |
| 2025/07/31 | 78 | 83 | 78 | 82 | +2 | +2.5% | 5,765,700 |
| 2025/07/30 | 81 | 81 | 76 | 80 | -1 | -1.2% | 7,316,500 |
| 2025/07/29 | 83 | 84 | 80 | 81 | -3 | -3.6% | 5,617,900 |
| 2025/07/28 | 89 | 91 | 83 | 84 | +2 | +2.4% | 21,752,000 |
| 2025/07/25 | 77 | 90 | 77 | 82 | +9 | +12.3% | 48,194,700 |
| 2025/07/24 | 77 | 78 | 72 | 73 | -6 | -7.6% | 12,167,300 |
| 2025/07/23 | 83 | 86 | 76 | 79 | -5 | -6% | 22,785,600 |
| 2025/07/22 | 68 | 94 | 63 | 84 | +16 | +23.5% | 94,063,800 |
| 2025/07/18 | 74 | 80 | 66 | 68 | ±0 | ±0% | 46,671,400 |
| 2025/07/17 | 88 | 91 | 66 | 68 | -13 | -16% | 56,482,000 |
| 2025/07/16 | 107 | 127 | 81 | 81 | -31 | -27.7% | 62,941,600 |
| 2025/07/15 | 103 | 139 | 95 | 112 | -4 | -3.4% | 95,629,500 |
| 2025/07/14 | 105 | 117 | 94 | 116 | +25 | +27.5% | 78,608,900 |
| 2025/07/11 | 60 | 91 | 57 | 91 | +29 | +46.8% | 103,541,100 |
| 2025/07/10 | 57 | 70 | 53 | 62 | +16 | +34.8% | 98,090,100 |
| 2025/07/09 | 47 | 49 | 44 | 46 | -1 | -2.1% | 9,898,300 |
| 2025/07/08 | 42 | 49 | 42 | 47 | +5 | +11.9% | 11,563,500 |
| 2025/07/07 | 41 | 45 | 40 | 42 | ±0 | ±0% | 9,394,400 |
| 2025/07/04 | 47 | 48 | 42 | 42 | -2 | -4.5% | 8,737,000 |
| 2025/07/03 | 53 | 53 | 40 | 44 | -14 | -24.1% | 33,468,600 |
| 2025/07/02 | 42 | 59 | 39 | 58 | +16 | +38.1% | 43,833,600 |
| 2025/07/01 | 60 | 62 | 39 | 42 | -8 | -16% | 49,292,300 |
| 2025/06/30 | 43 | 50 | 40 | 50 | +11 | +28.2% | 21,529,400 |
| 2025/06/27 | 38 | 39 | 37 | 39 | +3 | +8.3% | 6,699,400 |
| 2025/06/26 | 36 | 38 | 35 | 36 | -1 | -2.7% | 5,519,000 |
| 2025/06/25 | 35 | 39 | 35 | 37 | +3 | +8.8% | 9,271,600 |
| 2025/06/24 | 33 | 36 | 32 | 34 | +1 | +3% | 4,466,000 |
| 2025/06/23 | 34 | 34 | 32 | 33 | -1 | -2.9% | 2,801,400 |
| 2025/06/20 | 34 | 35 | 33 | 34 | ±0 | ±0% | 2,959,800 |
| 2025/06/19 | 38 | 38 | 33 | 34 | -4 | -10.5% | 5,652,500 |
| 2025/06/18 | 35 | 39 | 35 | 38 | +3 | +8.6% | 12,755,200 |
| 2025/06/17 | 35 | 36 | 33 | 35 | ±0 | ±0% | 3,921,900 |
| 2025/06/16 | 33 | 36 | 32 | 35 | +3 | +9.4% | 8,040,900 |
| 2025/06/13 | 33 | 33 | 32 | 32 | ±0 | ±0% | 434,800 |
| 2025/06/12 | 33 | 34 | 32 | 32 | ±0 | ±0% | 1,255,600 |
| 2025/06/11 | 31 | 33 | 30 | 32 | +2 | +6.7% | 3,617,000 |
| 2025/06/10 | 30 | 31 | 30 | 30 | ±0 | ±0% | 307,000 |
1～
50
件表示中 / 5557件
類似銘柄と比較する
現在ご覧いただいている「ピクセラ」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 |
|---|---|---|---|---|---|---|---|---|
| ピクセラ | 6,800円 | - | - | 0.00% | - | 10.52倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| ミナトＨＤ | 82,200円 | -2.2% | +28.9% | 1.82% | 12.97倍 | 1.05倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| アルチザ | 63,800円 | +10.3% | +731.1% | 3.13% | 21.46倍 | 0.84倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ネクスＧ | 14,600円 | +57.2% | - | 0.00% | 347.62倍 | 1.83倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| ダイヤＨＤ | 59,500円 | +2.8% | -45.5% | 4.20% | 20.22倍 | 0.45倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
