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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 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 |
| 2025/03/07 | 963 | 976 | 959 | 965 | -6 | -0.6% | 3,400 |
| 2025/03/06 | 947 | 971 | 947 | 971 | +24 | +2.5% | 16,300 |
| 2025/03/05 | 947 | 957 | 940 | 947 | ±0 | ±0% | 3,200 |
| 2025/03/04 | 945 | 950 | 925 | 947 | +17 | +1.8% | 7,600 |
| 2025/03/03 | 956 | 956 | 928 | 930 | -11 | -1.2% | 2,400 |
| 2025/02/28 | 953 | 954 | 930 | 941 | -12 | -1.3% | 10,300 |
| 2025/02/27 | 955 | 959 | 941 | 953 | ±0 | ±0% | 5,300 |
| 2025/02/26 | 961 | 961 | 939 | 953 | -6 | -0.6% | 5,600 |
| 2025/02/25 | 934 | 968 | 934 | 959 | +25 | +2.7% | 11,400 |
| 2025/02/21 | 922 | 939 | 919 | 934 | +8 | +0.9% | 13,000 |
| 2025/02/20 | 913 | 931 | 912 | 926 | +8 | +0.9% | 5,700 |
| 2025/02/19 | 938 | 941 | 905 | 918 | -27 | -2.9% | 30,900 |
| 2025/02/18 | 952 | 968 | 938 | 945 | +2 | +0.2% | 31,600 |
| 2025/02/17 | 961 | 1,016 | 943 | 943 | -213 | -18.4% | 68,900 |
| 2025/02/14 | 1,164 | 1,179 | 1,137 | 1,156 | +22 | +1.9% | 22,800 |
| 2025/02/13 | 1,114 | 1,138 | 1,112 | 1,134 | +20 | +1.8% | 10,100 |
| 2025/02/12 | 1,115 | 1,116 | 1,103 | 1,114 | -1 | -0.1% | 3,800 |
| 2025/02/10 | 1,094 | 1,127 | 1,090 | 1,115 | +21 | +1.9% | 10,100 |
| 2025/02/07 | 1,073 | 1,094 | 1,073 | 1,094 | +21 | +2% | 2,400 |
| 2025/02/06 | 1,057 | 1,109 | 1,054 | 1,073 | +15 | +1.4% | 4,200 |
| 2025/02/05 | 1,071 | 1,076 | 1,051 | 1,058 | -8 | -0.8% | 5,900 |
| 2025/02/04 | 1,082 | 1,082 | 1,066 | 1,066 | -2 | -0.2% | 3,000 |
| 2025/02/03 | 1,070 | 1,079 | 1,051 | 1,068 | -13 | -1.2% | 4,800 |
| 2025/01/31 | 1,086 | 1,086 | 1,081 | 1,081 | -9 | -0.8% | 2,200 |
| 2025/01/30 | 1,106 | 1,109 | 1,084 | 1,090 | -12 | -1.1% | 2,900 |
| 2025/01/29 | 1,110 | 1,110 | 1,091 | 1,102 | +5 | +0.5% | 1,900 |
| 2025/01/28 | 1,085 | 1,106 | 1,075 | 1,097 | +12 | +1.1% | 4,400 |
| 2025/01/27 | 1,074 | 1,094 | 1,074 | 1,085 | +13 | +1.2% | 2,500 |
| 2025/01/24 | 1,063 | 1,111 | 1,060 | 1,072 | +9 | +0.8% | 7,100 |
| 2025/01/23 | 1,072 | 1,079 | 1,062 | 1,063 | -22 | -2% | 4,300 |
1～
50
件表示中 / 2334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 | 84,500円 | +4.1% | -60.2% | 5.33% | 9.27倍 | 1.31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 |
| 文教堂ＨＤ | 4,600円 | +0.5% | +22.8% | 0.00% | 37.71倍 | -6.80倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ホリイフード | 30,300円 | - | - | 0.00% | 14.95倍 | 9.58倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| フェスタリアＨＤ | 51,500円 | +1.0% | +15.0% | 1.36% | 12.25倍 | 1.23倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| オートウェーブ | 12,900円 | +1.1% | +4.0% | 2.33% | 6.83倍 | 0.48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
