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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 926 | 946 | 912 | 925 | -13 | -1.4% | 19,800 |
| 2025/05/21 | 902 | 1,041 | 902 | 938 | +21 | +2.3% | 252,700 |
| 2025/05/20 | 911 | 918 | 911 | 917 | +1 | +0.1% | 1,700 |
| 2025/05/19 | 915 | 916 | 910 | 916 | +5 | +0.5% | 3,200 |
| 2025/05/16 | 916 | 916 | 910 | 911 | -1 | -0.1% | 900 |
| 2025/05/15 | 920 | 920 | 911 | 912 | -6 | -0.7% | 700 |
| 2025/05/14 | 917 | 918 | 907 | 918 | -1 | -0.1% | 2,600 |
| 2025/05/13 | 902 | 919 | 902 | 919 | -10 | -1.1% | 6,200 |
| 2025/05/12 | 927 | 929 | 920 | 929 | +3 | +0.3% | 5,700 |
| 2025/05/09 | 923 | 926 | 913 | 926 | +8 | +0.9% | 2,000 |
| 2025/05/08 | 929 | 929 | 918 | 918 | +1 | +0.1% | 600 |
| 2025/05/07 | 922 | 923 | 908 | 917 | +7 | +0.8% | 1,900 |
| 2025/05/02 | 927 | 927 | 908 | 910 | -17 | -1.8% | 4,300 |
| 2025/05/01 | 924 | 930 | 917 | 927 | +5 | +0.5% | 4,000 |
| 2025/04/30 | 934 | 936 | 922 | 922 | -11 | -1.2% | 4,000 |
| 2025/04/28 | 948 | 950 | 932 | 933 | -4 | -0.4% | 6,600 |
| 2025/04/25 | 938 | 947 | 935 | 937 | +2 | +0.2% | 5,100 |
| 2025/04/24 | 938 | 950 | 935 | 935 | -18 | -1.9% | 10,400 |
| 2025/04/23 | 938 | 959 | 938 | 953 | +21 | +2.3% | 2,300 |
| 2025/04/22 | 950 | 952 | 932 | 932 | -3 | -0.3% | 5,100 |
| 2025/04/21 | 998 | 1,149 | 935 | 935 | -65 | -6.5% | 405,000 |
| 2025/04/18 | 952 | 1,000 | 930 | 1,000 | +78 | +8.5% | 109,100 |
| 2025/04/17 | 903 | 959 | 903 | 922 | +4 | +0.4% | 17,000 |
| 2025/04/16 | 925 | 940 | 890 | 918 | -8 | -0.9% | 3,900 |
| 2025/04/15 | 915 | 926 | 912 | 926 | +10 | +1.1% | 1,900 |
| 2025/04/14 | 896 | 916 | 891 | 916 | +20 | +2.2% | 2,600 |
| 2025/04/11 | 852 | 898 | 850 | 896 | +29 | +3.3% | 3,900 |
| 2025/04/10 | 873 | 874 | 857 | 867 | +54 | +6.6% | 6,200 |
| 2025/04/09 | 821 | 836 | 802 | 813 | -32 | -3.8% | 4,600 |
| 2025/04/08 | 780 | 845 | 780 | 845 | +94 | +12.5% | 7,500 |
| 2025/04/07 | 801 | 821 | 735 | 751 | -82 | -9.8% | 31,900 |
| 2025/04/04 | 886 | 886 | 795 | 833 | -68 | -7.5% | 19,900 |
| 2025/04/03 | 911 | 919 | 879 | 901 | -29 | -3.1% | 7,600 |
| 2025/04/02 | 949 | 949 | 930 | 930 | -7 | -0.7% | 1,800 |
| 2025/04/01 | 943 | 949 | 919 | 937 | -10 | -1.1% | 7,100 |
| 2025/03/31 | 955 | 955 | 927 | 947 | -20 | -2.1% | 7,000 |
| 2025/03/28 | 966 | 967 | 955 | 967 | +1 | +0.1% | 3,800 |
| 2025/03/27 | 972 | 975 | 966 | 966 | -6 | -0.6% | 5,600 |
| 2025/03/26 | 973 | 973 | 954 | 972 | +8 | +0.8% | 1,600 |
| 2025/03/25 | 965 | 969 | 964 | 964 | +9 | +0.9% | 5,700 |
| 2025/03/24 | 948 | 969 | 948 | 955 | +13 | +1.4% | 7,500 |
| 2025/03/21 | 940 | 957 | 940 | 942 | -1 | -0.1% | 6,300 |
| 2025/03/19 | 954 | 965 | 936 | 943 | -11 | -1.2% | 6,000 |
| 2025/03/18 | 946 | 963 | 946 | 954 | +8 | +0.8% | 4,100 |
| 2025/03/17 | 944 | 951 | 936 | 946 | +10 | +1.1% | 4,900 |
| 2025/03/14 | 933 | 940 | 923 | 936 | -5 | -0.5% | 9,300 |
| 2025/03/13 | 927 | 947 | 922 | 941 | +14 | +1.5% | 4,300 |
| 2025/03/12 | 940 | 948 | 927 | 927 | -12 | -1.3% | 4,700 |
| 2025/03/11 | 965 | 965 | 921 | 939 | -27 | -2.8% | 20,200 |
| 2025/03/10 | 966 | 970 | 964 | 966 | +1 | +0.1% | 1,900 |
1～
50
件表示中 / 2364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 | 92,500円 | +4.1% | -60.2% | 4.86% | 10.15倍 | 1.43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 |
| 東天紅 | 84,800円 | +1.9% | +2.0% | 1.77% | 4.95倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ポプラ | 18,200円 | -4.4% | -9.5% | 0.00% | 10.79倍 | 60.67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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| オートウェーブ | 14,300円 | +7.9% | +11.4% | 2.10% | 7.25倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
