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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 91 | 91 | 89 | 91 | ±0 | ±0% | 373,600 |
| 2024/06/26 | 91 | 91 | 89 | 91 | +1 | +1.1% | 257,500 |
| 2024/06/25 | 91 | 91 | 89 | 90 | ±0 | ±0% | 293,100 |
| 2024/06/24 | 92 | 92 | 89 | 90 | -3 | -3.2% | 833,800 |
| 2024/06/21 | 92 | 94 | 91 | 93 | +1 | +1.1% | 340,200 |
| 2024/06/20 | 92 | 93 | 91 | 92 | ±0 | ±0% | 362,100 |
| 2024/06/19 | 90 | 92 | 89 | 92 | +2 | +2.2% | 606,200 |
| 2024/06/18 | 90 | 91 | 89 | 90 | ±0 | ±0% | 325,600 |
| 2024/06/17 | 90 | 91 | 89 | 90 | -1 | -1.1% | 457,300 |
| 2024/06/14 | 90 | 100 | 89 | 91 | +1 | +1.1% | 2,449,700 |
| 2024/06/13 | 90 | 93 | 90 | 90 | ±0 | ±0% | 447,100 |
| 2024/06/12 | 91 | 93 | 89 | 90 | -2 | -2.2% | 526,200 |
| 2024/06/11 | 90 | 93 | 90 | 92 | +1 | +1.1% | 448,800 |
| 2024/06/10 | 89 | 92 | 89 | 91 | +2 | +2.2% | 478,300 |
| 2024/06/07 | 88 | 91 | 88 | 89 | +1 | +1.1% | 309,400 |
| 2024/06/06 | 92 | 92 | 88 | 88 | -3 | -3.3% | 782,300 |
| 2024/06/05 | 92 | 93 | 90 | 91 | -2 | -2.2% | 686,600 |
| 2024/06/04 | 89 | 93 | 89 | 93 | +2 | +2.2% | 634,800 |
| 2024/06/03 | 90 | 91 | 88 | 91 | +1 | +1.1% | 1,044,900 |
| 2024/05/31 | 92 | 94 | 90 | 90 | -2 | -2.2% | 1,477,000 |
| 2024/05/30 | 97 | 98 | 89 | 92 | -6 | -6.1% | 3,300,400 |
| 2024/05/29 | 120 | 128 | 95 | 98 | -8 | -7.5% | 15,247,500 |
| 2024/05/28 | 95 | 115 | 94 | 106 | +21 | +24.7% | 27,812,000 |
| 2024/05/27 | 85 | 88 | 84 | 85 | -1 | -1.2% | 477,300 |
| 2024/05/24 | 85 | 90 | 84 | 86 | +1 | +1.2% | 851,200 |
| 2024/05/23 | 87 | 88 | 85 | 85 | -2 | -2.3% | 508,200 |
| 2024/05/22 | 89 | 89 | 87 | 87 | -2 | -2.2% | 312,200 |
| 2024/05/21 | 92 | 93 | 89 | 89 | -2 | -2.2% | 309,300 |
| 2024/05/20 | 87 | 95 | 87 | 91 | +2 | +2.2% | 889,300 |
| 2024/05/17 | 87 | 89 | 85 | 89 | ±0 | ±0% | 734,900 |
| 2024/05/16 | 97 | 97 | 84 | 89 | -8 | -8.2% | 1,786,200 |
| 2024/05/15 | 99 | 99 | 97 | 97 | -2 | -2% | 366,400 |
| 2024/05/14 | 98 | 100 | 97 | 99 | +1 | +1% | 327,600 |
| 2024/05/13 | 102 | 103 | 97 | 98 | -5 | -4.9% | 1,133,900 |
| 2024/05/10 | 103 | 105 | 103 | 103 | ±0 | ±0% | 468,300 |
| 2024/05/09 | 106 | 106 | 103 | 103 | -2 | -1.9% | 533,800 |
| 2024/05/08 | 107 | 107 | 105 | 105 | -1 | -0.9% | 230,800 |
| 2024/05/07 | 106 | 107 | 105 | 106 | ±0 | ±0% | 244,600 |
| 2024/05/02 | 105 | 107 | 105 | 106 | ±0 | ±0% | 306,900 |
| 2024/05/01 | 106 | 107 | 105 | 106 | ±0 | ±0% | 334,300 |
| 2024/04/30 | 107 | 107 | 105 | 106 | -1 | -0.9% | 496,800 |
| 2024/04/26 | 108 | 113 | 106 | 107 | +2 | +1.9% | 1,963,300 |
| 2024/04/25 | 108 | 118 | 105 | 105 | -3 | -2.8% | 3,717,200 |
| 2024/04/24 | 107 | 111 | 107 | 108 | +1 | +0.9% | 489,600 |
| 2024/04/23 | 108 | 109 | 106 | 107 | -1 | -0.9% | 271,400 |
| 2024/04/22 | 106 | 109 | 105 | 108 | +2 | +1.9% | 611,800 |
| 2024/04/19 | 109 | 109 | 104 | 106 | -2 | -1.9% | 964,100 |
| 2024/04/18 | 109 | 110 | 108 | 108 | -1 | -0.9% | 404,000 |
| 2024/04/17 | 109 | 111 | 109 | 109 | -1 | -0.9% | 248,800 |
| 2024/04/16 | 109 | 111 | 108 | 110 | +1 | +0.9% | 581,300 |
101～
150
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
