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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 40 | 40 | 36 | 38 | -2 | -5% | 4,071,700 |
| 2025/03/25 | 40 | 40 | 38 | 40 | ±0 | ±0% | 2,941,100 |
| 2025/03/24 | 40 | 43 | 39 | 40 | +1 | +2.6% | 4,366,600 |
| 2025/03/21 | 40 | 42 | 36 | 39 | -1 | -2.5% | 7,588,200 |
| 2025/03/19 | 43 | 43 | 39 | 40 | -3 | -7% | 5,371,900 |
| 2025/03/18 | 40 | 44 | 38 | 43 | +3 | +7.5% | 8,422,300 |
| 2025/03/17 | 40 | 45 | 38 | 40 | -1 | -2.4% | 11,385,300 |
| 2025/03/14 | 33 | 42 | 33 | 41 | +7 | +20.6% | 14,008,500 |
| 2025/03/13 | 35 | 35 | 33 | 34 | -1 | -2.9% | 1,479,900 |
| 2025/03/12 | 35 | 35 | 34 | 35 | ±0 | ±0% | 505,600 |
| 2025/03/11 | 35 | 36 | 34 | 35 | -1 | -2.8% | 1,272,500 |
| 2025/03/10 | 35 | 36 | 34 | 36 | +2 | +5.9% | 2,234,400 |
| 2025/03/07 | 33 | 37 | 32 | 34 | +2 | +6.3% | 5,855,000 |
| 2025/03/06 | 35 | 35 | 32 | 32 | -2 | -5.9% | 3,964,600 |
| 2025/03/05 | 32 | 35 | 32 | 34 | +1 | +3% | 3,617,800 |
| 2025/03/04 | 34 | 34 | 32 | 33 | -1 | -2.9% | 1,790,600 |
| 2025/03/03 | 32 | 34 | 31 | 34 | +2 | +6.3% | 2,037,000 |
| 2025/02/28 | 33 | 34 | 31 | 32 | -2 | -5.9% | 4,664,600 |
| 2025/02/27 | 36 | 36 | 34 | 34 | -2 | -5.6% | 1,815,300 |
| 2025/02/26 | 37 | 37 | 35 | 36 | ±0 | ±0% | 2,472,300 |
| 2025/02/25 | 37 | 38 | 35 | 36 | -3 | -7.7% | 5,096,500 |
| 2025/02/21 | 47 | 50 | 37 | 39 | -5 | -11.4% | 19,818,500 |
| 2025/02/20 | 35 | 47 | 35 | 44 | +10 | +29.4% | 30,988,300 |
| 2025/02/19 | 32 | 38 | 32 | 34 | +2 | +6.3% | 7,028,500 |
| 2025/02/18 | 32 | 32 | 31 | 32 | +1 | +3.2% | 297,700 |
| 2025/02/17 | 32 | 32 | 31 | 31 | -2 | -6.1% | 609,600 |
| 2025/02/14 | 33 | 34 | 31 | 33 | ±0 | ±0% | 1,277,900 |
| 2025/02/13 | 30 | 33 | 30 | 33 | +4 | +13.8% | 1,685,000 |
| 2025/02/12 | 32 | 32 | 29 | 29 | -3 | -9.4% | 1,751,300 |
| 2025/02/10 | 31 | 32 | 30 | 32 | ±0 | ±0% | 1,013,000 |
| 2025/02/07 | 33 | 34 | 30 | 32 | -1 | -3% | 2,894,700 |
| 2025/02/06 | 36 | 36 | 32 | 33 | -3 | -8.3% | 2,205,900 |
| 2025/02/05 | 35 | 37 | 35 | 36 | +1 | +2.9% | 626,700 |
| 2025/02/04 | 36 | 37 | 35 | 35 | -1 | -2.8% | 527,200 |
| 2025/02/03 | 37 | 38 | 36 | 36 | -1 | -2.7% | 763,200 |
| 2025/01/31 | 37 | 38 | 37 | 37 | ±0 | ±0% | 429,100 |
| 2025/01/30 | 35 | 39 | 35 | 37 | +1 | +2.8% | 2,053,700 |
| 2025/01/29 | 35 | 36 | 34 | 36 | +1 | +2.9% | 959,500 |
| 2025/01/28 | 37 | 37 | 34 | 35 | -2 | -5.4% | 1,014,600 |
| 2025/01/27 | 37 | 37 | 35 | 37 | -1 | -2.6% | 1,014,400 |
| 2025/01/24 | 37 | 38 | 36 | 38 | +1 | +2.7% | 485,700 |
| 2025/01/23 | 38 | 38 | 36 | 37 | -1 | -2.6% | 429,300 |
| 2025/01/22 | 39 | 40 | 36 | 38 | -1 | -2.6% | 1,127,500 |
| 2025/01/21 | 39 | 40 | 39 | 39 | -1 | -2.5% | 245,200 |
| 2025/01/20 | 39 | 40 | 38 | 40 | +1 | +2.6% | 435,200 |
| 2025/01/17 | 38 | 39 | 37 | 39 | ±0 | ±0% | 707,200 |
| 2025/01/16 | 40 | 40 | 39 | 39 | -1 | -2.5% | 388,400 |
| 2025/01/15 | 39 | 40 | 38 | 40 | +1 | +2.6% | 916,700 |
| 2025/01/14 | 41 | 41 | 39 | 39 | -1 | -2.5% | 438,200 |
| 2025/01/10 | 39 | 41 | 39 | 40 | ±0 | ±0% | 458,000 |
101～
150
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 | 6,900円 | - | - | 0.00% | - | 10.68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
