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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,615 | 1,615 | 1,570 | 1,598 | -12 | -0.7% | 25,600 |
| 2004/01/28 | 1,600 | 1,610 | 1,561 | 1,610 | +50 | +3.2% | 58,200 |
| 2004/01/27 | 1,480 | 1,560 | 1,480 | 1,560 | +90 | +6.1% | 34,700 |
| 2004/01/26 | 1,490 | 1,490 | 1,460 | 1,470 | -5 | -0.3% | 17,300 |
| 2004/01/23 | 1,490 | 1,490 | 1,460 | 1,475 | -15 | -1% | 8,400 |
| 2004/01/22 | 1,510 | 1,510 | 1,460 | 1,490 | -20 | -1.3% | 18,400 |
| 2004/01/21 | 1,550 | 1,560 | 1,500 | 1,510 | -40 | -2.6% | 20,800 |
| 2004/01/20 | 1,580 | 1,580 | 1,550 | 1,550 | ±0 | ±0% | 17,800 |
| 2004/01/19 | 1,590 | 1,590 | 1,550 | 1,550 | ±0 | ±0% | 28,000 |
| 2004/01/16 | 1,580 | 1,620 | 1,550 | 1,550 | -20 | -1.3% | 54,200 |
| 2004/01/15 | 1,540 | 1,579 | 1,536 | 1,570 | +50 | +3.3% | 53,500 |
| 2004/01/14 | 1,459 | 1,566 | 1,446 | 1,520 | +60 | +4.1% | 60,400 |
| 2004/01/13 | 1,448 | 1,470 | 1,444 | 1,460 | +35 | +2.5% | 37,800 |
| 2004/01/09 | 1,423 | 1,438 | 1,419 | 1,425 | +7 | +0.5% | 21,200 |
| 2004/01/08 | 1,428 | 1,430 | 1,405 | 1,418 | -10 | -0.7% | 19,000 |
| 2004/01/07 | 1,427 | 1,429 | 1,400 | 1,428 | +5 | +0.4% | 14,000 |
| 2004/01/06 | 1,447 | 1,448 | 1,410 | 1,423 | -17 | -1.2% | 11,000 |
| 2004/01/05 | 1,459 | 1,459 | 1,426 | 1,440 | +21 | +1.5% | 11,400 |
| 2003/12/30 | 1,400 | 1,431 | 1,400 | 1,419 | +28 | +2% | 10,100 |
| 2003/12/29 | 1,397 | 1,430 | 1,371 | 1,391 | +51 | +3.8% | 26,600 |
| 2003/12/26 | 1,371 | 1,375 | 1,331 | 1,340 | +29 | +2.2% | 22,700 |
| 2003/12/25 | 1,320 | 1,350 | 1,300 | 1,311 | -19 | -1.4% | 23,600 |
| 2003/12/24 | 1,373 | 1,400 | 1,320 | 1,330 | -35 | -2.6% | 20,500 |
| 2003/12/22 | 1,345 | 1,380 | 1,330 | 1,365 | +20 | +1.5% | 18,900 |
| 2003/12/19 | 1,349 | 1,350 | 1,320 | 1,345 | +40 | +3.1% | 13,200 |
| 2003/12/18 | 1,360 | 1,380 | 1,305 | 1,305 | -95 | -6.8% | 21,000 |
| 2003/12/17 | 1,425 | 1,470 | 1,310 | 1,400 | +20 | +1.4% | 35,300 |
| 2003/12/16 | 1,370 | 1,419 | 1,330 | 1,380 | -6 | -0.4% | 29,200 |
| 2003/12/15 | 1,350 | 1,390 | 1,310 | 1,386 | +116 | +9.1% | 27,500 |
| 2003/12/12 | 1,280 | 1,298 | 1,262 | 1,270 | +10 | +0.8% | 19,500 |
| 2003/12/11 | 1,221 | 1,260 | 1,221 | 1,260 | +40 | +3.3% | 19,000 |
| 2003/12/10 | 1,251 | 1,251 | 1,210 | 1,220 | -35 | -2.8% | 25,900 |
| 2003/12/09 | 1,299 | 1,299 | 1,253 | 1,255 | -44 | -3.4% | 11,600 |
| 2003/12/08 | 1,303 | 1,324 | 1,260 | 1,299 | -19 | -1.4% | 17,000 |
| 2003/12/05 | 1,321 | 1,349 | 1,291 | 1,318 | +8 | +0.6% | 6,700 |
| 2003/12/04 | 1,300 | 1,320 | 1,287 | 1,310 | +10 | +0.8% | 15,300 |
| 2003/12/03 | 1,280 | 1,300 | 1,261 | 1,300 | -20 | -1.5% | 22,700 |
| 2003/12/02 | 1,387 | 1,387 | 1,305 | 1,320 | -35 | -2.6% | 19,200 |
| 2003/12/01 | 1,350 | 1,380 | 1,326 | 1,355 | -43 | -3.1% | 13,400 |
| 2003/11/28 | 1,406 | 1,410 | 1,380 | 1,398 | -14 | -1% | 15,100 |
| 2003/11/27 | 1,485 | 1,485 | 1,360 | 1,412 | -53 | -3.6% | 18,300 |
| 2003/11/26 | 1,458 | 1,491 | 1,440 | 1,465 | +55 | +3.9% | 26,500 |
| 2003/11/25 | 1,408 | 1,430 | 1,389 | 1,410 | +62 | +4.6% | 16,200 |
| 2003/11/21 | 1,370 | 1,370 | 1,330 | 1,348 | -7 | -0.5% | 17,500 |
| 2003/11/20 | 1,265 | 1,365 | 1,260 | 1,355 | +150 | +12.4% | 35,400 |
| 2003/11/19 | 1,230 | 1,255 | 1,200 | 1,205 | -28 | -2.3% | 30,500 |
| 2003/11/18 | 1,250 | 1,291 | 1,210 | 1,233 | -77 | -5.9% | 51,100 |
| 2003/11/17 | 1,380 | 1,400 | 1,280 | 1,310 | -190 | -12.7% | 57,800 |
| 2003/11/14 | 1,599 | 1,599 | 1,499 | 1,500 | -105 | -6.5% | 19,000 |
| 2003/11/13 | 1,620 | 1,640 | 1,587 | 1,605 | +15 | +0.9% | 35,000 |
5101～
5150
件表示中 / 5377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 | 7,100円 | - | - | 0.00% | - | 9.82倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| ＴＢグループ | 15,800円 | +8.5% | - | 0.00% | - | 3.23倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。会社再建中 |
| リーダー電 | 47,500円 | +2.3% | -15.3% | 3.16% | 8.47倍 | 0.52倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| トミタ電機 | 229,900円 | +9.3% | -41.4% | 0.00% | 60.88倍 | 0.45倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| シリウスＶ | 31,500円 | +4.9% | - | 3.17% | - | 0.55倍 |
|
画像検査装置・ソフトが柱。アジア展開も。祖業のホットスタンプ等特殊印刷機からは撤退 |
市場注目の銘柄
チャート関連のコラム
