ピクスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 984 | 996 | 978 | 978 | -1 | -0.1% | 1,900 |
| 2025/08/21 | 981 | 981 | 975 | 979 | +3 | +0.3% | 2,300 |
| 2025/08/20 | 977 | 985 | 974 | 976 | -12 | -1.2% | 2,700 |
| 2025/08/19 | 998 | 998 | 971 | 988 | -9 | -0.9% | 2,900 |
| 2025/08/18 | 967 | 997 | 967 | 997 | +30 | +3.1% | 6,800 |
| 2025/08/15 | 967 | 985 | 960 | 967 | -1 | -0.1% | 18,500 |
| 2025/08/14 | 969 | 988 | 960 | 968 | -1 | -0.1% | 9,100 |
| 2025/08/13 | 981 | 1,013 | 969 | 969 | -52 | -5.1% | 17,900 |
| 2025/08/12 | 1,025 | 1,039 | 1,011 | 1,021 | -4 | -0.4% | 13,900 |
| 2025/08/08 | 1,037 | 1,045 | 1,025 | 1,025 | -14 | -1.3% | 1,400 |
| 2025/08/07 | 1,031 | 1,045 | 1,018 | 1,039 | +10 | +1% | 2,600 |
| 2025/08/06 | 1,026 | 1,049 | 1,026 | 1,029 | +13 | +1.3% | 1,800 |
| 2025/08/05 | 1,025 | 1,045 | 1,011 | 1,016 | -15 | -1.5% | 12,900 |
| 2025/08/04 | 1,051 | 1,051 | 1,020 | 1,031 | -21 | -2% | 4,600 |
| 2025/08/01 | 1,066 | 1,069 | 1,040 | 1,052 | -10 | -0.9% | 3,200 |
| 2025/07/31 | 1,036 | 1,067 | 1,036 | 1,062 | +3 | +0.3% | 4,300 |
| 2025/07/30 | 1,026 | 1,065 | 1,025 | 1,059 | +33 | +3.2% | 5,600 |
| 2025/07/29 | 1,045 | 1,045 | 1,021 | 1,026 | -19 | -1.8% | 1,800 |
| 2025/07/28 | 1,031 | 1,050 | 1,013 | 1,045 | +16 | +1.6% | 5,100 |
| 2025/07/25 | 1,034 | 1,035 | 1,021 | 1,029 | -4 | -0.4% | 3,100 |
| 2025/07/24 | 1,000 | 1,034 | 1,000 | 1,033 | +32 | +3.2% | 8,100 |
| 2025/07/23 | 1,021 | 1,025 | 1,001 | 1,001 | -24 | -2.3% | 6,100 |
| 2025/07/22 | 1,015 | 1,038 | 1,011 | 1,025 | +10 | +1% | 9,500 |
| 2025/07/18 | 1,010 | 1,020 | 1,010 | 1,015 | +6 | +0.6% | 24,500 |
| 2025/07/17 | 992 | 1,010 | 984 | 1,009 | +17 | +1.7% | 12,100 |
| 2025/07/16 | 985 | 995 | 983 | 992 | +9 | +0.9% | 2,600 |
| 2025/07/15 | 992 | 992 | 982 | 983 | +6 | +0.6% | 2,300 |
| 2025/07/14 | 967 | 987 | 967 | 977 | +10 | +1% | 3,700 |
| 2025/07/11 | 976 | 979 | 960 | 967 | +6 | +0.6% | 10,000 |
| 2025/07/10 | 956 | 961 | 954 | 961 | +5 | +0.5% | 500 |
| 2025/07/09 | 960 | 961 | 950 | 956 | ±0 | ±0% | 13,100 |
| 2025/07/08 | 957 | 957 | 951 | 956 | +5 | +0.5% | 2,700 |
| 2025/07/07 | 954 | 961 | 951 | 951 | -11 | -1.1% | 1,200 |
| 2025/07/04 | 958 | 962 | 955 | 962 | +2 | +0.2% | 2,500 |
| 2025/07/03 | 962 | 962 | 960 | 960 | -2 | -0.2% | 600 |
| 2025/07/02 | 967 | 967 | 953 | 962 | +4 | +0.4% | 1,400 |
| 2025/07/01 | 952 | 982 | 950 | 958 | +6 | +0.6% | 9,700 |
| 2025/06/30 | 958 | 960 | 952 | 952 | -11 | -1.1% | 3,100 |
| 2025/06/27 | 946 | 963 | 946 | 963 | +6 | +0.6% | 1,100 |
| 2025/06/26 | 950 | 957 | 950 | 957 | +11 | +1.2% | 1,300 |
| 2025/06/25 | 947 | 957 | 945 | 946 | -3 | -0.3% | 7,800 |
| 2025/06/24 | 957 | 957 | 949 | 949 | -8 | -0.8% | 700 |
| 2025/06/23 | 963 | 963 | 950 | 957 | -7 | -0.7% | 800 |
| 2025/06/20 | 964 | 964 | 964 | 964 | +15 | +1.6% | 400 |
| 2025/06/19 | 948 | 957 | 948 | 949 | -3 | -0.3% | 1,400 |
| 2025/06/18 | 952 | 963 | 952 | 952 | ±0 | ±0% | 6,300 |
| 2025/06/17 | 952 | 957 | 938 | 952 | ±0 | ±0% | 3,700 |
| 2025/06/16 | 950 | 957 | 944 | 952 | +2 | +0.2% | 2,600 |
| 2025/06/13 | 947 | 957 | 945 | 950 | +5 | +0.5% | 2,000 |
| 2025/06/12 | 942 | 957 | 940 | 945 | +3 | +0.3% | 3,200 |
1～
50
件表示中 / 2428件
類似銘柄と比較する
現在ご覧いただいている「ピクスタ」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 |
|---|---|---|---|---|---|---|---|---|
| ピクスタ | 97,800円 | +4.1% | -60.2% | 4.60% | 10.73倍 | 1.53倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| 光フード | 232,300円 | +13.3% | +19.9% | 1.72% | 21.74倍 | 1.78倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| オートウェーブ | 15,900円 | +7.9% | +11.4% | 1.89% | 8.06倍 | 0.56倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| ポプラ | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| セキド | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
