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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,345 | 1,346 | 1,208 | 1,227 | +152 | +14.1% | 50,700 |
| 2022/02/14 | 1,046 | 1,075 | 1,042 | 1,075 | +23 | +2.2% | 2,700 |
| 2022/02/10 | 1,092 | 1,092 | 1,052 | 1,052 | -34 | -3.1% | 2,600 |
| 2022/02/09 | 1,100 | 1,100 | 1,080 | 1,086 | -6 | -0.5% | 2,200 |
| 2022/02/08 | 1,080 | 1,092 | 1,080 | 1,092 | +11 | +1% | 1,400 |
| 2022/02/07 | 1,105 | 1,105 | 1,081 | 1,081 | -10 | -0.9% | 300 |
| 2022/02/04 | 1,090 | 1,091 | 1,090 | 1,091 | +1 | +0.1% | 200 |
| 2022/02/03 | 1,071 | 1,100 | 1,071 | 1,090 | -10 | -0.9% | 1,000 |
| 2022/02/02 | 1,104 | 1,104 | 1,077 | 1,100 | +21 | +1.9% | 800 |
| 2022/02/01 | 1,080 | 1,101 | 1,063 | 1,079 | +11 | +1% | 1,600 |
| 2022/01/31 | 1,063 | 1,069 | 1,060 | 1,068 | +5 | +0.5% | 2,400 |
| 2022/01/28 | 1,095 | 1,095 | 1,051 | 1,063 | -17 | -1.6% | 4,900 |
| 2022/01/27 | 1,121 | 1,123 | 1,021 | 1,080 | -25 | -2.3% | 4,700 |
| 2022/01/26 | 1,150 | 1,150 | 1,100 | 1,105 | -15 | -1.3% | 600 |
| 2022/01/25 | 1,099 | 1,129 | 1,099 | 1,120 | -9 | -0.8% | 2,700 |
| 2022/01/24 | 1,099 | 1,129 | 1,099 | 1,129 | +12 | +1.1% | 1,200 |
| 2022/01/21 | 1,082 | 1,117 | 1,082 | 1,117 | +5 | +0.4% | 1,200 |
| 2022/01/20 | 1,100 | 1,130 | 1,070 | 1,112 | +19 | +1.7% | 2,600 |
| 2022/01/19 | 1,127 | 1,127 | 1,019 | 1,093 | -41 | -3.6% | 4,200 |
| 2022/01/18 | 1,115 | 1,134 | 1,098 | 1,134 | +12 | +1.1% | 400 |
| 2022/01/17 | 1,102 | 1,132 | 1,102 | 1,122 | +15 | +1.4% | 1,700 |
| 2022/01/14 | 1,093 | 1,107 | 1,081 | 1,107 | - | - | 1,200 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,105 | 1,119 | 1,099 | 1,119 | +17 | +1.5% | 3,000 |
| 2022/01/11 | 1,117 | 1,117 | 1,102 | 1,102 | -24 | -2.1% | 700 |
| 2022/01/07 | 1,125 | 1,143 | 1,125 | 1,126 | -10 | -0.9% | 5,000 |
| 2022/01/06 | 1,130 | 1,136 | 1,100 | 1,136 | -24 | -2.1% | 2,600 |
| 2022/01/05 | 1,193 | 1,193 | 1,160 | 1,160 | -3 | -0.3% | 700 |
| 2022/01/04 | 1,151 | 1,163 | 1,124 | 1,163 | +10 | +0.9% | 2,200 |
| 2021/12/30 | 1,158 | 1,158 | 1,121 | 1,153 | -5 | -0.4% | 2,500 |
| 2021/12/29 | 1,123 | 1,203 | 1,123 | 1,158 | -25 | -2.1% | 5,600 |
| 2021/12/28 | 1,190 | 1,190 | 1,180 | 1,183 | +13 | +1.1% | 3,600 |
| 2021/12/27 | 1,141 | 1,175 | 1,141 | 1,170 | -1 | -0.1% | 2,700 |
| 2021/12/24 | 1,170 | 1,171 | 1,135 | 1,171 | +3 | +0.3% | 1,900 |
| 2021/12/23 | 1,170 | 1,170 | 1,165 | 1,168 | +3 | +0.3% | 400 |
| 2021/12/22 | 1,159 | 1,165 | 1,144 | 1,165 | +10 | +0.9% | 3,100 |
| 2021/12/21 | 1,173 | 1,173 | 1,150 | 1,155 | -15 | -1.3% | 700 |
| 2021/12/20 | 1,176 | 1,178 | 1,148 | 1,170 | +10 | +0.9% | 2,100 |
| 2021/12/17 | 1,159 | 1,161 | 1,140 | 1,160 | +1 | +0.1% | 1,900 |
| 2021/12/16 | 1,159 | 1,159 | 1,159 | 1,159 | -10 | -0.9% | 100 |
| 2021/12/15 | 1,154 | 1,169 | 1,154 | 1,169 | -15 | -1.3% | 1,100 |
| 2021/12/14 | 1,131 | 1,184 | 1,070 | 1,184 | +23 | +2% | 1,900 |
| 2021/12/13 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 100 |
| 2021/12/10 | 1,185 | 1,192 | 1,157 | 1,161 | -34 | -2.8% | 1,400 |
| 2021/12/09 | 1,185 | 1,195 | 1,185 | 1,195 | +10 | +0.8% | 600 |
| 2021/12/08 | 1,190 | 1,220 | 1,185 | 1,185 | -17 | -1.4% | 4,400 |
| 2021/12/07 | 1,196 | 1,202 | 1,196 | 1,202 | +7 | +0.6% | 600 |
| 2021/12/06 | 1,186 | 1,195 | 1,176 | 1,195 | +13 | +1.1% | 1,300 |
| 2021/12/03 | 1,155 | 1,182 | 1,146 | 1,182 | +27 | +2.3% | 1,400 |
| 2021/12/02 | 1,205 | 1,205 | 1,155 | 1,155 | -20 | -1.7% | 1,500 |
701～
750
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
