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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,559 | 1,595 | 1,550 | 1,590 | +31 | +2% | 31,500 |
| 2003/11/11 | 1,599 | 1,600 | 1,450 | 1,559 | -28 | -1.8% | 75,400 |
| 2003/11/10 | 1,650 | 1,650 | 1,545 | 1,587 | -93 | -5.5% | 79,700 |
| 2003/11/07 | 1,600 | 1,680 | 1,600 | 1,680 | +90 | +5.7% | 47,100 |
| 2003/11/06 | 1,565 | 1,610 | 1,565 | 1,590 | +27 | +1.7% | 54,000 |
| 2003/11/05 | 1,630 | 1,640 | 1,560 | 1,563 | -65 | -4% | 57,900 |
| 2003/11/04 | 1,670 | 1,680 | 1,580 | 1,628 | +58 | +3.7% | 46,700 |
| 2003/10/31 | 1,620 | 1,620 | 1,550 | 1,570 | -50 | -3.1% | 32,600 |
| 2003/10/30 | 1,607 | 1,660 | 1,607 | 1,620 | +35 | +2.2% | 35,700 |
| 2003/10/29 | 1,651 | 1,700 | 1,582 | 1,585 | -26 | -1.6% | 62,300 |
| 2003/10/28 | 1,610 | 1,640 | 1,600 | 1,611 | +61 | +3.9% | 49,700 |
| 2003/10/27 | 1,511 | 1,600 | 1,430 | 1,550 | +50 | +3.3% | 62,500 |
| 2003/10/24 | 1,500 | 1,580 | 1,481 | 1,500 | +20 | +1.4% | 71,400 |
| 2003/10/23 | 1,610 | 1,640 | 1,480 | 1,480 | -182 | -11% | 83,700 |
| 2003/10/22 | 1,750 | 1,750 | 1,630 | 1,662 | -98 | -5.6% | 70,300 |
| 2003/10/21 | 1,781 | 1,800 | 1,640 | 1,760 | -70 | -3.8% | 70,700 |
| 2003/10/20 | 1,800 | 1,880 | 1,766 | 1,830 | ±0 | ±0% | 99,700 |
| 2003/10/17 | 1,880 | 1,910 | 1,801 | 1,830 | -60 | -3.2% | 118,200 |
| 2003/10/16 | 1,924 | 1,940 | 1,850 | 1,890 | -4 | -0.2% | 255,100 |
| 2003/10/15 | 1,810 | 1,900 | 1,765 | 1,894 | +114 | +6.4% | 333,800 |
| 2003/10/14 | 1,700 | 1,800 | 1,650 | 1,780 | +129 | +7.8% | 226,200 |
| 2003/10/10 | 1,550 | 1,690 | 1,530 | 1,651 | +141 | +9.3% | 152,000 |
| 2003/10/09 | 1,483 | 1,540 | 1,450 | 1,510 | +21 | +1.4% | 32,500 |
| 2003/10/08 | 1,495 | 1,525 | 1,455 | 1,489 | -36 | -2.4% | 32,400 |
| 2003/10/07 | 1,570 | 1,570 | 1,476 | 1,525 | -53 | -3.4% | 51,000 |
| 2003/10/06 | 1,600 | 1,650 | 1,551 | 1,578 | +8 | +0.5% | 80,100 |
| 2003/10/03 | 1,490 | 1,585 | 1,475 | 1,570 | +80 | +5.4% | 139,900 |
| 2003/10/02 | 1,480 | 1,498 | 1,410 | 1,490 | +90 | +6.4% | 180,500 |
| 2003/10/01 | 1,300 | 1,440 | 1,300 | 1,400 | +115 | +8.9% | 127,500 |
| 2003/09/30 | 1,240 | 1,320 | 1,236 | 1,285 | +53 | +4.3% | 43,900 |
| 2003/09/29 | 1,300 | 1,310 | 1,232 | 1,232 | -48 | -3.8% | 11,600 |
| 2003/09/26 | 1,225 | 1,290 | 1,225 | 1,280 | +50 | +4.1% | 18,800 |
| 2003/09/25 | 1,220 | 1,240 | 1,210 | 1,230 | -10 | -0.8% | 12,300 |
| 2003/09/24 | 1,262 | 1,263 | 1,230 | 1,240 | -20 | -1.6% | 20,300 |
| 2003/09/22 | 1,280 | 1,280 | 1,240 | 1,260 | -40 | -3.1% | 27,800 |
| 2003/09/19 | 1,350 | 1,350 | 1,285 | 1,300 | -30 | -2.3% | 29,300 |
| 2003/09/18 | 1,398 | 1,398 | 1,270 | 1,330 | -30 | -2.2% | 27,900 |
| 2003/09/17 | 1,340 | 1,400 | 1,300 | 1,360 | +80 | +6.3% | 78,200 |
| 2003/09/16 | 1,230 | 1,299 | 1,230 | 1,280 | +65 | +5.3% | 37,200 |
| 2003/09/12 | 1,255 | 1,255 | 1,210 | 1,215 | -33 | -2.6% | 20,700 |
| 2003/09/11 | 1,252 | 1,260 | 1,220 | 1,248 | -6 | -0.5% | 18,900 |
| 2003/09/10 | 1,247 | 1,254 | 1,230 | 1,254 | -5 | -0.4% | 14,100 |
| 2003/09/09 | 1,222 | 1,259 | 1,220 | 1,259 | +39 | +3.2% | 26,300 |
| 2003/09/08 | 1,239 | 1,250 | 1,215 | 1,220 | -19 | -1.5% | 16,200 |
| 2003/09/05 | 1,211 | 1,258 | 1,204 | 1,239 | +28 | +2.3% | 15,800 |
| 2003/09/04 | 1,230 | 1,250 | 1,211 | 1,211 | -19 | -1.5% | 34,900 |
| 2003/09/03 | 1,289 | 1,289 | 1,220 | 1,230 | -60 | -4.7% | 35,600 |
| 2003/09/02 | 1,325 | 1,340 | 1,244 | 1,290 | -35 | -2.6% | 36,800 |
| 2003/09/01 | 1,322 | 1,370 | 1,322 | 1,325 | +14 | +1.1% | 25,800 |
| 2003/08/29 | 1,358 | 1,369 | 1,311 | 1,311 | -27 | -2% | 8,600 |
5151～
5200
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
