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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,485 | 1,496 | 1,481 | 1,481 | +7 | +0.5% | 5,200 |
| 2022/03/25 | 1,435 | 1,474 | 1,435 | 1,474 | +39 | +2.7% | 3,700 |
| 2022/03/24 | 1,422 | 1,450 | 1,421 | 1,435 | +14 | +1% | 4,300 |
| 2022/03/23 | 1,440 | 1,440 | 1,421 | 1,421 | -29 | -2% | 5,500 |
| 2022/03/22 | 1,438 | 1,458 | 1,436 | 1,450 | +25 | +1.8% | 7,900 |
| 2022/03/18 | 1,409 | 1,425 | 1,402 | 1,425 | +32 | +2.3% | 5,300 |
| 2022/03/17 | 1,400 | 1,410 | 1,360 | 1,393 | +7 | +0.5% | 6,500 |
| 2022/03/16 | 1,355 | 1,388 | 1,355 | 1,386 | +35 | +2.6% | 4,000 |
| 2022/03/15 | 1,425 | 1,435 | 1,320 | 1,351 | -74 | -5.2% | 8,300 |
| 2022/03/14 | 1,385 | 1,425 | 1,353 | 1,425 | +40 | +2.9% | 14,100 |
| 2022/03/11 | 1,330 | 1,385 | 1,330 | 1,385 | +25 | +1.8% | 4,800 |
| 2022/03/10 | 1,306 | 1,360 | 1,306 | 1,360 | +24 | +1.8% | 4,200 |
| 2022/03/09 | 1,355 | 1,360 | 1,336 | 1,336 | +5 | +0.4% | 3,800 |
| 2022/03/08 | 1,318 | 1,350 | 1,300 | 1,331 | -19 | -1.4% | 4,200 |
| 2022/03/07 | 1,352 | 1,374 | 1,320 | 1,350 | -2 | -0.1% | 5,700 |
| 2022/03/04 | 1,333 | 1,372 | 1,333 | 1,352 | +19 | +1.4% | 16,400 |
| 2022/03/03 | 1,305 | 1,338 | 1,305 | 1,333 | +31 | +2.4% | 12,000 |
| 2022/03/02 | 1,288 | 1,302 | 1,262 | 1,302 | +14 | +1.1% | 9,300 |
| 2022/03/01 | 1,281 | 1,288 | 1,270 | 1,288 | +37 | +3% | 6,300 |
| 2022/02/28 | 1,245 | 1,269 | 1,245 | 1,251 | -3 | -0.2% | 1,400 |
| 2022/02/25 | 1,221 | 1,276 | 1,221 | 1,254 | +4 | +0.3% | 7,400 |
| 2022/02/24 | 1,280 | 1,314 | 1,200 | 1,250 | -35 | -2.7% | 15,800 |
| 2022/02/22 | 1,274 | 1,289 | 1,253 | 1,285 | +12 | +0.9% | 5,100 |
| 2022/02/21 | 1,266 | 1,305 | 1,241 | 1,273 | +10 | +0.8% | 6,000 |
| 2022/02/18 | 1,232 | 1,268 | 1,221 | 1,263 | +3 | +0.2% | 3,800 |
| 2022/02/17 | 1,212 | 1,280 | 1,205 | 1,260 | +18 | +1.4% | 6,300 |
| 2022/02/16 | 1,302 | 1,305 | 1,190 | 1,242 | +15 | +1.2% | 11,000 |
| 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 |
751～
800
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 | 95,800円 | +4.1% | -60.2% | 4.70% | 10.51倍 | 1.48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
