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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,124 | 1,131 | 1,107 | 1,107 | -7 | -0.6% | 3,900 |
| 2022/08/01 | 1,101 | 1,125 | 1,100 | 1,114 | +13 | +1.2% | 18,200 |
| 2022/07/29 | 1,099 | 1,131 | 1,099 | 1,101 | +8 | +0.7% | 12,400 |
| 2022/07/28 | 1,112 | 1,114 | 1,093 | 1,093 | -6 | -0.5% | 10,400 |
| 2022/07/27 | 1,111 | 1,119 | 1,088 | 1,099 | -12 | -1.1% | 8,600 |
| 2022/07/26 | 1,123 | 1,124 | 1,106 | 1,111 | -19 | -1.7% | 10,100 |
| 2022/07/25 | 1,150 | 1,150 | 1,127 | 1,130 | -29 | -2.5% | 10,100 |
| 2022/07/22 | 1,148 | 1,160 | 1,143 | 1,159 | +11 | +1% | 10,600 |
| 2022/07/21 | 1,174 | 1,174 | 1,148 | 1,148 | -16 | -1.4% | 12,900 |
| 2022/07/20 | 1,170 | 1,172 | 1,139 | 1,164 | +10 | +0.9% | 21,600 |
| 2022/07/19 | 1,152 | 1,168 | 1,139 | 1,154 | +15 | +1.3% | 16,200 |
| 2022/07/15 | 1,169 | 1,184 | 1,131 | 1,139 | -24 | -2.1% | 57,300 |
| 2022/07/14 | 1,118 | 1,205 | 1,101 | 1,163 | +45 | +4% | 95,000 |
| 2022/07/13 | 1,076 | 1,126 | 1,073 | 1,118 | +48 | +4.5% | 24,200 |
| 2022/07/12 | 1,063 | 1,084 | 1,054 | 1,070 | +7 | +0.7% | 15,500 |
| 2022/07/11 | 1,092 | 1,092 | 1,062 | 1,063 | +1 | +0.1% | 10,300 |
| 2022/07/08 | 1,057 | 1,085 | 1,057 | 1,062 | +7 | +0.7% | 11,400 |
| 2022/07/07 | 1,075 | 1,082 | 1,052 | 1,055 | -14 | -1.3% | 10,400 |
| 2022/07/06 | 1,072 | 1,135 | 1,068 | 1,069 | -5 | -0.5% | 25,400 |
| 2022/07/05 | 1,050 | 1,106 | 1,050 | 1,074 | +28 | +2.7% | 35,100 |
| 2022/07/04 | 1,061 | 1,066 | 1,045 | 1,046 | +3 | +0.3% | 28,200 |
| 2022/07/01 | 1,091 | 1,100 | 1,043 | 1,043 | -47 | -4.3% | 43,400 |
| 2022/06/30 | 1,125 | 1,132 | 1,085 | 1,090 | -34 | -3% | 38,000 |
| 2022/06/29 | 1,140 | 1,140 | 1,114 | 1,124 | -7 | -0.6% | 17,600 |
| 2022/06/28 | 1,138 | 1,166 | 1,125 | 1,131 | -27 | -2.3% | 29,200 |
| 2022/06/27 | 1,177 | 1,188 | 1,140 | 1,158 | -17 | -1.4% | 33,000 |
| 2022/06/24 | 1,163 | 1,183 | 1,135 | 1,175 | +41 | +3.6% | 42,900 |
| 2022/06/23 | 1,161 | 1,171 | 1,130 | 1,134 | -13 | -1.1% | 25,600 |
| 2022/06/22 | 1,236 | 1,236 | 1,140 | 1,147 | -73 | -6% | 50,100 |
| 2022/06/21 | 1,194 | 1,229 | 1,173 | 1,220 | +22 | +1.8% | 68,100 |
| 2022/06/20 | 1,160 | 1,203 | 1,131 | 1,198 | +46 | +4% | 84,900 |
| 2022/06/17 | 1,135 | 1,169 | 1,118 | 1,152 | -23 | -2% | 46,000 |
| 2022/06/16 | 1,122 | 1,200 | 1,095 | 1,175 | +83 | +7.6% | 111,000 |
| 2022/06/15 | 1,155 | 1,155 | 1,084 | 1,092 | -63 | -5.5% | 82,100 |
| 2022/06/14 | 1,184 | 1,192 | 1,121 | 1,155 | -46 | -3.8% | 91,000 |
| 2022/06/13 | 1,203 | 1,249 | 1,193 | 1,201 | -25 | -2% | 90,400 |
| 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 |
751～
800
件表示中 / 2429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 | 98,900円 | +4.1% | -60.2% | 4.55% | 10.85倍 | 1.55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 |
| 光フード | 237,300円 | +13.3% | +19.9% | 1.69% | 22.21倍 | 1.82倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| オートウェーブ | 16,100円 | +7.9% | +11.4% | 1.86% | 8.16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 |
| セキド | 77,400円 | +1.8% | - | 0.00% | 560.87倍 | 2.83倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 |
市場注目の銘柄
チャート関連のコラム
