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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/22 | 1,085 | 1,095 | 1,082 | 1,085 | -2 | -0.2% | 2,800 |
| 2025/01/21 | 1,090 | 1,092 | 1,077 | 1,087 | -4 | -0.4% | 1,600 |
| 2025/01/20 | 1,107 | 1,107 | 1,080 | 1,091 | +14 | +1.3% | 2,300 |
| 2025/01/17 | 1,070 | 1,093 | 1,068 | 1,077 | +4 | +0.4% | 3,000 |
| 2025/01/16 | 1,070 | 1,087 | 1,068 | 1,073 | +6 | +0.6% | 2,000 |
| 2025/01/15 | 1,079 | 1,080 | 1,064 | 1,067 | -21 | -1.9% | 9,800 |
| 2025/01/14 | 1,119 | 1,134 | 1,075 | 1,088 | -26 | -2.3% | 6,700 |
| 2025/01/10 | 1,092 | 1,122 | 1,092 | 1,114 | +24 | +2.2% | 6,500 |
| 2025/01/09 | 1,088 | 1,106 | 1,085 | 1,090 | +4 | +0.4% | 13,600 |
| 2025/01/08 | 1,088 | 1,120 | 1,085 | 1,086 | +10 | +0.9% | 12,200 |
| 2025/01/07 | 1,133 | 1,148 | 1,075 | 1,076 | -39 | -3.5% | 32,000 |
| 2025/01/06 | 1,235 | 1,259 | 1,040 | 1,115 | -147 | -11.6% | 155,100 |
| 2024/12/30 | 1,287 | 1,287 | 1,227 | 1,262 | +5 | +0.4% | 10,700 |
| 2024/12/27 | 1,264 | 1,292 | 1,251 | 1,257 | -49 | -3.8% | 10,500 |
| 2024/12/26 | 1,243 | 1,328 | 1,243 | 1,306 | +63 | +5.1% | 12,700 |
| 2024/12/25 | 1,305 | 1,310 | 1,242 | 1,243 | -69 | -5.3% | 18,500 |
| 2024/12/24 | 1,335 | 1,341 | 1,275 | 1,312 | -14 | -1.1% | 12,500 |
| 2024/12/23 | 1,305 | 1,331 | 1,285 | 1,326 | +15 | +1.1% | 8,500 |
| 2024/12/20 | 1,327 | 1,343 | 1,293 | 1,311 | -23 | -1.7% | 9,000 |
| 2024/12/19 | 1,310 | 1,334 | 1,285 | 1,334 | -6 | -0.4% | 11,000 |
51～
100
件表示中 / 2364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 | 92,500円 | +4.1% | -60.2% | 4.86% | 10.15倍 | 1.43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 |
| 東天紅 | 84,800円 | +1.9% | +2.0% | 1.77% | 4.95倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ポプラ | 18,200円 | -4.4% | -9.5% | 0.00% | 10.79倍 | 60.67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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| オートウェーブ | 14,300円 | +7.9% | +11.4% | 2.10% | 7.25倍 | 0.50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
