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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 29 | 29 | 28 | 28 | ±0 | ±0% | 697,200 |
| 2021/03/22 | 28 | 29 | 28 | 28 | ±0 | ±0% | 713,900 |
| 2021/03/19 | 29 | 29 | 28 | 28 | -1 | -3.4% | 373,600 |
| 2021/03/18 | 28 | 29 | 28 | 29 | +1 | +3.6% | 460,500 |
| 2021/03/17 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,440,600 |
| 2021/03/16 | 29 | 30 | 28 | 29 | ±0 | ±0% | 4,266,600 |
| 2021/03/15 | 29 | 30 | 29 | 29 | ±0 | ±0% | 550,600 |
| 2021/03/12 | 30 | 31 | 29 | 29 | -1 | -3.3% | 3,227,600 |
| 2021/03/11 | 29 | 32 | 28 | 30 | +1 | +3.4% | 3,993,500 |
| 2021/03/10 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,944,000 |
| 2021/03/09 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,945,500 |
| 2021/03/08 | 29 | 30 | 28 | 28 | ±0 | ±0% | 1,917,800 |
| 2021/03/05 | 29 | 30 | 28 | 28 | -1 | -3.4% | 2,936,000 |
| 2021/03/04 | 30 | 30 | 28 | 29 | -1 | -3.3% | 3,123,100 |
| 2021/03/03 | 31 | 31 | 29 | 30 | -1 | -3.2% | 3,253,200 |
| 2021/03/02 | 31 | 32 | 30 | 31 | +1 | +3.3% | 3,147,700 |
| 2021/03/01 | 30 | 31 | 29 | 30 | +1 | +3.4% | 2,844,700 |
| 2021/02/26 | 30 | 31 | 29 | 29 | -2 | -6.5% | 4,985,900 |
| 2021/02/25 | 31 | 33 | 30 | 31 | -1 | -3.1% | 5,260,300 |
| 2021/02/24 | 29 | 33 | 28 | 32 | +4 | +14.3% | 8,880,100 |
| 2021/02/22 | 29 | 30 | 28 | 28 | -1 | -3.4% | 4,638,000 |
| 2021/02/19 | 30 | 31 | 29 | 29 | -1 | -3.3% | 2,493,800 |
| 2021/02/18 | 30 | 33 | 29 | 30 | +1 | +3.4% | 6,510,300 |
| 2021/02/17 | 30 | 30 | 28 | 29 | -1 | -3.3% | 7,231,000 |
| 2021/02/16 | 32 | 32 | 30 | 30 | -1 | -3.2% | 4,284,100 |
| 2021/02/15 | 32 | 34 | 30 | 31 | -2 | -6.1% | 14,343,200 |
| 2021/02/12 | 34 | 38 | 32 | 33 | +1 | +3.1% | 16,401,800 |
| 2021/02/10 | 37 | 45 | 32 | 32 | -10 | -23.8% | 45,460,600 |
| 2021/02/09 | 35 | 42 | 31 | 42 | +14 | +50% | 47,973,000 |
| 2021/02/08 | 23 | 28 | 23 | 28 | +5 | +21.7% | 14,881,000 |
| 2021/02/05 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,294,000 |
| 2021/02/04 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,507,100 |
| 2021/02/03 | 24 | 24 | 22 | 23 | -1 | -4.2% | 3,097,000 |
| 2021/02/02 | 23 | 24 | 22 | 24 | +2 | +9.1% | 4,139,600 |
| 2021/02/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 482,300 |
| 2021/01/29 | 23 | 24 | 22 | 22 | -2 | -8.3% | 1,921,900 |
| 2021/01/28 | 23 | 24 | 22 | 24 | +1 | +4.3% | 887,400 |
| 2021/01/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 704,900 |
| 2021/01/26 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,342,100 |
| 2021/01/25 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,710,800 |
| 2021/01/22 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,566,800 |
| 2021/01/21 | 25 | 25 | 24 | 24 | -1 | -4% | 805,200 |
| 2021/01/20 | 24 | 25 | 23 | 25 | +1 | +4.2% | 2,835,500 |
| 2021/01/19 | 23 | 24 | 22 | 24 | +2 | +9.1% | 2,078,300 |
| 2021/01/18 | 23 | 23 | 22 | 22 | -1 | -4.3% | 491,700 |
| 2021/01/15 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,236,900 |
| 2021/01/14 | 24 | 24 | 22 | 23 | ±0 | ±0% | 1,273,600 |
| 2021/01/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,149,000 |
| 2021/01/12 | 25 | 25 | 23 | 23 | -1 | -4.2% | 3,378,500 |
| 2021/01/08 | 23 | 25 | 23 | 24 | +1 | +4.3% | 1,260,300 |
901～
950
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 | 7,200円 | - | - | 0.00% | - | 9.96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 | 15,700円 | +8.5% | - | 0.00% | - | 3.21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 | 48,600円 | +2.3% | -15.3% | 3.09% | 8.67倍 | 0.53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 | 31,700円 | +4.9% | - | 3.15% | - | 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
