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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,263 | 1,320 | 1,224 | 1,226 | -45 | -3.5% | 175,800 |
| 2022/06/09 | 1,305 | 1,347 | 1,250 | 1,271 | -23 | -1.8% | 217,300 |
| 2022/06/08 | 1,333 | 1,387 | 1,294 | 1,294 | -31 | -2.3% | 191,200 |
| 2022/06/07 | 1,307 | 1,376 | 1,275 | 1,325 | +19 | +1.5% | 319,300 |
| 2022/06/06 | 1,318 | 1,376 | 1,271 | 1,306 | -14 | -1.1% | 501,600 |
| 2022/06/03 | 1,388 | 1,430 | 1,278 | 1,320 | -42 | -3.1% | 1,627,600 |
| 2022/06/02 | 1,613 | 1,634 | 1,362 | 1,362 | -283 | -17.2% | 1,731,600 |
| 2022/06/01 | 1,630 | 1,739 | 1,521 | 1,645 | +135 | +8.9% | 5,176,300 |
| 2022/05/31 | 1,390 | 1,510 | 1,346 | 1,510 | +300 | +24.8% | 855,200 |
| 2022/05/30 | 1,214 | 1,214 | 1,182 | 1,210 | -4 | -0.3% | 2,900 |
| 2022/05/27 | 1,210 | 1,215 | 1,209 | 1,214 | +4 | +0.3% | 2,800 |
| 2022/05/26 | 1,210 | 1,212 | 1,192 | 1,210 | ±0 | ±0% | 2,900 |
| 2022/05/25 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 2,300 |
| 2022/05/24 | 1,199 | 1,209 | 1,193 | 1,205 | +6 | +0.5% | 3,400 |
| 2022/05/23 | 1,187 | 1,208 | 1,187 | 1,199 | +12 | +1% | 3,500 |
| 2022/05/20 | 1,184 | 1,187 | 1,173 | 1,187 | +8 | +0.7% | 3,100 |
| 2022/05/19 | 1,153 | 1,180 | 1,131 | 1,179 | +26 | +2.3% | 2,500 |
| 2022/05/18 | 1,152 | 1,174 | 1,152 | 1,153 | +1 | +0.1% | 2,400 |
| 2022/05/17 | 1,130 | 1,153 | 1,130 | 1,152 | +13 | +1.1% | 5,600 |
| 2022/05/16 | 1,244 | 1,244 | 1,139 | 1,139 | -135 | -10.6% | 10,500 |
| 2022/05/13 | 1,240 | 1,277 | 1,220 | 1,274 | +4 | +0.3% | 8,600 |
| 2022/05/12 | 1,269 | 1,270 | 1,209 | 1,270 | -1 | -0.1% | 1,500 |
| 2022/05/11 | 1,271 | 1,271 | 1,271 | 1,271 | -1 | -0.1% | 100 |
| 2022/05/10 | 1,233 | 1,272 | 1,233 | 1,272 | +1 | +0.1% | 900 |
| 2022/05/09 | 1,246 | 1,271 | 1,234 | 1,271 | -5 | -0.4% | 800 |
| 2022/05/06 | 1,245 | 1,276 | 1,245 | 1,276 | +31 | +2.5% | 1,600 |
| 2022/05/02 | 1,242 | 1,254 | 1,242 | 1,245 | -27 | -2.1% | 11,300 |
| 2022/04/28 | 1,276 | 1,276 | 1,246 | 1,272 | - | - | 900 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,278 | 1,278 | 1,241 | 1,277 | -1 | -0.1% | 1,200 |
| 2022/04/22 | 1,263 | 1,280 | 1,250 | 1,278 | +15 | +1.2% | 500 |
| 2022/04/21 | 1,280 | 1,287 | 1,263 | 1,263 | -30 | -2.3% | 700 |
| 2022/04/20 | 1,290 | 1,298 | 1,290 | 1,293 | +17 | +1.3% | 500 |
| 2022/04/19 | 1,296 | 1,296 | 1,266 | 1,276 | +4 | +0.3% | 500 |
| 2022/04/18 | 1,278 | 1,279 | 1,272 | 1,272 | +4 | +0.3% | 500 |
| 2022/04/15 | 1,255 | 1,277 | 1,255 | 1,268 | -9 | -0.7% | 1,000 |
| 2022/04/14 | 1,316 | 1,316 | 1,277 | 1,277 | -23 | -1.8% | 900 |
| 2022/04/13 | 1,296 | 1,300 | 1,253 | 1,300 | +31 | +2.4% | 3,600 |
| 2022/04/12 | 1,248 | 1,269 | 1,235 | 1,269 | -9 | -0.7% | 1,700 |
| 2022/04/11 | 1,292 | 1,320 | 1,232 | 1,278 | -27 | -2.1% | 6,300 |
| 2022/04/08 | 1,300 | 1,311 | 1,280 | 1,305 | +5 | +0.4% | 3,300 |
| 2022/04/07 | 1,340 | 1,340 | 1,283 | 1,300 | -40 | -3% | 4,300 |
| 2022/04/06 | 1,357 | 1,357 | 1,340 | 1,340 | -17 | -1.3% | 400 |
| 2022/04/05 | 1,345 | 1,382 | 1,310 | 1,357 | +6 | +0.4% | 4,600 |
| 2022/04/04 | 1,382 | 1,396 | 1,341 | 1,351 | -18 | -1.3% | 3,400 |
| 2022/04/01 | 1,400 | 1,400 | 1,331 | 1,369 | -41 | -2.9% | 9,900 |
| 2022/03/31 | 1,436 | 1,454 | 1,401 | 1,410 | -31 | -2.2% | 8,200 |
| 2022/03/30 | 1,479 | 1,479 | 1,437 | 1,441 | -24 | -1.6% | 4,600 |
| 2022/03/29 | 1,496 | 1,496 | 1,465 | 1,465 | -16 | -1.1% | 3,500 |
701～
750
件表示中 / 2343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 | 95,700円 | +4.1% | -60.2% | 4.70% | 10.50倍 | 1.47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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| トップカルチャ | 14,400円 | -1.1% | - | 0.00% | - | -3.89倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| いつも | 38,200円 | +0.6% | -99.7% | 0.00% | - | 0.97倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| オートウェーブ | 15,200円 | +1.1% | +4.0% | 1.97% | 8.04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 |
市場注目の銘柄
チャート関連のコラム
