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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3 | 4 | 3 | 3 | -1 | -25% | 937,300 |
| 2023/03/09 | 4 | 4 | 3 | 4 | ±0 | ±0% | 2,322,200 |
| 2023/03/08 | 4 | 4 | 3 | 4 | ±0 | ±0% | 2,452,900 |
| 2023/03/07 | 3 | 4 | 3 | 4 | +1 | +33.3% | 2,774,100 |
| 2023/03/06 | 4 | 4 | 3 | 3 | -1 | -25% | 1,397,000 |
| 2023/03/03 | 4 | 4 | 3 | 4 | ±0 | ±0% | 2,059,800 |
| 2023/03/02 | 4 | 4 | 3 | 4 | +1 | +33.3% | 3,316,600 |
| 2023/03/01 | 4 | 5 | 3 | 3 | -2 | -40% | 18,860,500 |
| 2023/02/28 | 5 | 5 | 4 | 5 | ±0 | ±0% | 778,800 |
| 2023/02/27 | 5 | 5 | 4 | 5 | ±0 | ±0% | 1,232,700 |
| 2023/02/24 | 5 | 5 | 4 | 5 | ±0 | ±0% | 1,367,500 |
| 2023/02/22 | 5 | 5 | 4 | 5 | +1 | +25% | 986,900 |
| 2023/02/21 | 5 | 5 | 4 | 4 | -1 | -20% | 1,378,300 |
| 2023/02/20 | 5 | 6 | 4 | 5 | ±0 | ±0% | 3,208,900 |
| 2023/02/17 | 5 | 5 | 4 | 5 | ±0 | ±0% | 2,421,700 |
| 2023/02/16 | 6 | 6 | 4 | 5 | ±0 | ±0% | 26,859,200 |
| 2023/02/15 | 6 | 6 | 5 | 5 | -1 | -16.7% | 2,571,900 |
| 2023/02/14 | 6 | 7 | 6 | 6 | -1 | -14.3% | 1,568,500 |
| 2023/02/13 | 6 | 7 | 5 | 7 | +2 | +40% | 4,253,000 |
| 2023/02/10 | 6 | 6 | 5 | 5 | -1 | -16.7% | 1,199,200 |
| 2023/02/09 | 6 | 6 | 5 | 6 | ±0 | ±0% | 1,041,100 |
| 2023/02/08 | 6 | 6 | 5 | 6 | ±0 | ±0% | 881,300 |
| 2023/02/07 | 7 | 7 | 5 | 6 | ±0 | ±0% | 11,504,600 |
| 2023/02/06 | 6 | 7 | 6 | 6 | ±0 | ±0% | 681,800 |
| 2023/02/03 | 7 | 7 | 6 | 6 | -1 | -14.3% | 486,500 |
| 2023/02/02 | 6 | 7 | 6 | 7 | +1 | +16.7% | 532,600 |
| 2023/02/01 | 6 | 7 | 6 | 6 | ±0 | ±0% | 704,600 |
| 2023/01/31 | 6 | 7 | 6 | 6 | ±0 | ±0% | 367,700 |
| 2023/01/30 | 7 | 7 | 6 | 6 | -1 | -14.3% | 438,700 |
| 2023/01/27 | 6 | 7 | 6 | 7 | +1 | +16.7% | 538,200 |
| 2023/01/26 | 6 | 7 | 6 | 6 | -1 | -14.3% | 729,900 |
| 2023/01/25 | 7 | 7 | 6 | 7 | +1 | +16.7% | 638,200 |
| 2023/01/24 | 7 | 7 | 6 | 6 | -1 | -14.3% | 578,200 |
| 2023/01/23 | 7 | 7 | 6 | 7 | +1 | +16.7% | 334,500 |
| 2023/01/20 | 7 | 7 | 6 | 6 | -1 | -14.3% | 1,191,100 |
| 2023/01/19 | 7 | 8 | 6 | 7 | -1 | -12.5% | 3,730,200 |
| 2023/01/18 | 8 | 8 | 7 | 8 | ±0 | ±0% | 681,400 |
| 2023/01/17 | 7 | 8 | 6 | 8 | +1 | +14.3% | 2,572,700 |
| 2023/01/16 | 7 | 7 | 6 | 7 | ±0 | ±0% | 939,500 |
| 2023/01/13 | 7 | 7 | 6 | 7 | +1 | +16.7% | 1,263,700 |
| 2023/01/12 | 7 | 7 | 6 | 6 | -1 | -14.3% | 1,634,800 |
| 2023/01/11 | 7 | 7 | 6 | 7 | ±0 | ±0% | 928,500 |
| 2023/01/10 | 7 | 7 | 6 | 7 | ±0 | ±0% | 1,538,100 |
| 2023/01/06 | 7 | 8 | 6 | 7 | ±0 | ±0% | 4,376,000 |
| 2023/01/05 | 7 | 8 | 7 | 7 | ±0 | ±0% | 1,045,900 |
| 2023/01/04 | 7 | 8 | 7 | 7 | ±0 | ±0% | 888,600 |
| 2022/12/30 | 7 | 8 | 7 | 7 | ±0 | ±0% | 386,200 |
| 2022/12/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 990,400 |
| 2022/12/28 | 7 | 8 | 7 | 7 | ±0 | ±0% | 1,399,200 |
| 2022/12/27 | 8 | 8 | 7 | 7 | ±0 | ±0% | 947,200 |
601～
650
件表示中 / 5558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 | 6,500円 | - | - | 0.00% | - | 12.15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 |
| ＵＭＣエレ | 30,900円 | -12.8% | -8.9% | 3.24% | 9.10倍 | 0.94倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ＨＰＣシステムス | 195,400円 | +10.4% | +8.7% | 1.64% | 16.90倍 | 3.12倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| バルミューダ | 84,100円 | +0.3% | -89.4% | 0.00% | 718.80倍 | 1.79倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| オリジン | 106,000円 | +4.2% | +92.3% | 3.77% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
