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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 1,327 | 1,343 | 1,293 | 1,311 | -23 | -1.7% | 9,000 |
| 2024/12/19 | 1,310 | 1,334 | 1,285 | 1,334 | -6 | -0.4% | 11,000 |
| 2024/12/18 | 1,337 | 1,372 | 1,336 | 1,340 | -6 | -0.4% | 11,900 |
| 2024/12/17 | 1,359 | 1,374 | 1,336 | 1,346 | -13 | -1% | 6,200 |
| 2024/12/16 | 1,371 | 1,381 | 1,354 | 1,359 | -12 | -0.9% | 8,100 |
| 2024/12/13 | 1,378 | 1,379 | 1,352 | 1,371 | +3 | +0.2% | 4,400 |
| 2024/12/12 | 1,357 | 1,379 | 1,357 | 1,368 | -7 | -0.5% | 5,100 |
| 2024/12/11 | 1,376 | 1,389 | 1,353 | 1,375 | -1 | -0.1% | 11,700 |
| 2024/12/10 | 1,355 | 1,376 | 1,309 | 1,376 | +21 | +1.5% | 11,100 |
| 2024/12/09 | 1,311 | 1,369 | 1,311 | 1,355 | +40 | +3% | 22,200 |
| 2024/12/06 | 1,345 | 1,345 | 1,315 | 1,315 | -13 | -1% | 7,800 |
| 2024/12/05 | 1,360 | 1,360 | 1,321 | 1,328 | -6 | -0.4% | 4,900 |
| 2024/12/04 | 1,337 | 1,369 | 1,304 | 1,334 | -7 | -0.5% | 9,800 |
| 2024/12/03 | 1,373 | 1,373 | 1,333 | 1,341 | -10 | -0.7% | 5,800 |
| 2024/12/02 | 1,376 | 1,376 | 1,331 | 1,351 | ±0 | ±0% | 5,500 |
| 2024/11/29 | 1,333 | 1,362 | 1,318 | 1,351 | +18 | +1.4% | 10,100 |
| 2024/11/28 | 1,318 | 1,335 | 1,314 | 1,333 | +16 | +1.2% | 5,300 |
| 2024/11/27 | 1,322 | 1,343 | 1,271 | 1,317 | +15 | +1.2% | 13,100 |
| 2024/11/26 | 1,326 | 1,326 | 1,301 | 1,302 | -25 | -1.9% | 4,800 |
| 2024/11/25 | 1,325 | 1,345 | 1,293 | 1,327 | -2 | -0.2% | 9,600 |
| 2024/11/22 | 1,383 | 1,383 | 1,305 | 1,329 | +6 | +0.5% | 12,400 |
| 2024/11/21 | 1,312 | 1,403 | 1,312 | 1,323 | +29 | +2.2% | 36,200 |
| 2024/11/20 | 1,300 | 1,326 | 1,285 | 1,294 | -4 | -0.3% | 21,600 |
| 2024/11/19 | 1,318 | 1,318 | 1,270 | 1,298 | +4 | +0.3% | 14,200 |
| 2024/11/18 | 1,303 | 1,336 | 1,282 | 1,294 | -26 | -2% | 13,800 |
| 2024/11/15 | 1,359 | 1,359 | 1,266 | 1,320 | -9 | -0.7% | 47,600 |
| 2024/11/14 | 1,230 | 1,370 | 1,181 | 1,329 | +84 | +6.7% | 97,700 |
| 2024/11/13 | 1,236 | 1,262 | 1,232 | 1,245 | -21 | -1.7% | 38,400 |
| 2024/11/12 | 1,380 | 1,401 | 1,225 | 1,266 | +126 | +11.1% | 242,900 |
| 2024/11/11 | 1,107 | 1,155 | 1,107 | 1,140 | +27 | +2.4% | 18,500 |
| 2024/11/08 | 1,138 | 1,138 | 1,100 | 1,113 | -9 | -0.8% | 11,400 |
| 2024/11/07 | 1,147 | 1,147 | 1,099 | 1,122 | -28 | -2.4% | 18,500 |
| 2024/11/06 | 1,049 | 1,199 | 1,049 | 1,150 | +101 | +9.6% | 99,500 |
| 2024/11/05 | 1,058 | 1,060 | 1,028 | 1,049 | +34 | +3.3% | 11,600 |
| 2024/11/01 | 1,004 | 1,029 | 1,004 | 1,015 | +6 | +0.6% | 1,700 |
| 2024/10/31 | 1,033 | 1,045 | 1,009 | 1,009 | -26 | -2.5% | 2,900 |
| 2024/10/30 | 1,038 | 1,038 | 1,018 | 1,035 | +22 | +2.2% | 600 |
| 2024/10/29 | 1,001 | 1,025 | 1,001 | 1,013 | +13 | +1.3% | 1,300 |
| 2024/10/28 | 1,000 | 1,014 | 1,000 | 1,000 | +2 | +0.2% | 3,100 |
| 2024/10/25 | 1,005 | 1,005 | 985 | 998 | -6 | -0.6% | 2,800 |
| 2024/10/24 | 992 | 1,004 | 985 | 1,004 | +12 | +1.2% | 3,200 |
| 2024/10/23 | 1,034 | 1,062 | 980 | 992 | -42 | -4.1% | 23,000 |
| 2024/10/22 | 1,045 | 1,050 | 1,034 | 1,034 | -11 | -1.1% | 1,800 |
| 2024/10/21 | 1,025 | 1,064 | 1,025 | 1,045 | +20 | +2% | 4,300 |
| 2024/10/18 | 1,054 | 1,054 | 1,020 | 1,025 | -9 | -0.9% | 3,600 |
| 2024/10/17 | 1,066 | 1,066 | 1,022 | 1,034 | -7 | -0.7% | 2,700 |
| 2024/10/16 | 1,031 | 1,041 | 1,010 | 1,041 | +10 | +1% | 4,700 |
| 2024/10/15 | 1,058 | 1,074 | 1,007 | 1,031 | -23 | -2.2% | 15,200 |
| 2024/10/11 | 1,060 | 1,060 | 1,050 | 1,054 | -9 | -0.8% | 2,300 |
| 2024/10/10 | 1,065 | 1,070 | 1,051 | 1,063 | +5 | +0.5% | 3,600 |
1～
50
件表示中 / 2266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 | 131,100円 | +7.9% | +59.6% | 3.43% | 6.84倍 | 2.32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 |
| 和 心 | 48,000円 | +50.4% | +999.9% | 0.00% | 7.87倍 | 10.23倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| 伸和ＨＤ | 227,500円 | +3.0% | -4.3% | 1.41% | 21.78倍 | 5.65倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| ストリーム | 10,500円 | +10.4% | +51.2% | 2.86% | 18.85倍 | 1.00倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| 愛 眼 | 14,100円 | +4.9% | - | 0.00% | 66.82倍 | 0.23倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
