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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 1,337 | 1,372 | 1,336 | 1,340 | -6 | -0.4% | 11,900 |
| 2024/12/17 | 1,359 | 1,374 | 1,336 | 1,346 | -13 | -1% | 6,200 |
| 2024/12/16 | 1,371 | 1,381 | 1,354 | 1,359 | -12 | -0.9% | 8,100 |
| 2024/12/13 | 1,378 | 1,379 | 1,352 | 1,371 | +3 | +0.2% | 4,400 |
| 2024/12/12 | 1,357 | 1,379 | 1,357 | 1,368 | -7 | -0.5% | 5,100 |
| 2024/12/11 | 1,376 | 1,389 | 1,353 | 1,375 | -1 | -0.1% | 11,700 |
| 2024/12/10 | 1,355 | 1,376 | 1,309 | 1,376 | +21 | +1.5% | 11,100 |
| 2024/12/09 | 1,311 | 1,369 | 1,311 | 1,355 | +40 | +3% | 22,200 |
| 2024/12/06 | 1,345 | 1,345 | 1,315 | 1,315 | -13 | -1% | 7,800 |
| 2024/12/05 | 1,360 | 1,360 | 1,321 | 1,328 | -6 | -0.4% | 4,900 |
| 2024/12/04 | 1,337 | 1,369 | 1,304 | 1,334 | -7 | -0.5% | 9,800 |
| 2024/12/03 | 1,373 | 1,373 | 1,333 | 1,341 | -10 | -0.7% | 5,800 |
| 2024/12/02 | 1,376 | 1,376 | 1,331 | 1,351 | ±0 | ±0% | 5,500 |
| 2024/11/29 | 1,333 | 1,362 | 1,318 | 1,351 | +18 | +1.4% | 10,100 |
| 2024/11/28 | 1,318 | 1,335 | 1,314 | 1,333 | +16 | +1.2% | 5,300 |
| 2024/11/27 | 1,322 | 1,343 | 1,271 | 1,317 | +15 | +1.2% | 13,100 |
| 2024/11/26 | 1,326 | 1,326 | 1,301 | 1,302 | -25 | -1.9% | 4,800 |
| 2024/11/25 | 1,325 | 1,345 | 1,293 | 1,327 | -2 | -0.2% | 9,600 |
| 2024/11/22 | 1,383 | 1,383 | 1,305 | 1,329 | +6 | +0.5% | 12,400 |
| 2024/11/21 | 1,312 | 1,403 | 1,312 | 1,323 | +29 | +2.2% | 36,200 |
| 2024/11/20 | 1,300 | 1,326 | 1,285 | 1,294 | -4 | -0.3% | 21,600 |
| 2024/11/19 | 1,318 | 1,318 | 1,270 | 1,298 | +4 | +0.3% | 14,200 |
| 2024/11/18 | 1,303 | 1,336 | 1,282 | 1,294 | -26 | -2% | 13,800 |
| 2024/11/15 | 1,359 | 1,359 | 1,266 | 1,320 | -9 | -0.7% | 47,600 |
| 2024/11/14 | 1,230 | 1,370 | 1,181 | 1,329 | +84 | +6.7% | 97,700 |
| 2024/11/13 | 1,236 | 1,262 | 1,232 | 1,245 | -21 | -1.7% | 38,400 |
| 2024/11/12 | 1,380 | 1,401 | 1,225 | 1,266 | +126 | +11.1% | 242,900 |
| 2024/11/11 | 1,107 | 1,155 | 1,107 | 1,140 | +27 | +2.4% | 18,500 |
| 2024/11/08 | 1,138 | 1,138 | 1,100 | 1,113 | -9 | -0.8% | 11,400 |
| 2024/11/07 | 1,147 | 1,147 | 1,099 | 1,122 | -28 | -2.4% | 18,500 |
| 2024/11/06 | 1,049 | 1,199 | 1,049 | 1,150 | +101 | +9.6% | 99,500 |
51～
100
件表示中 / 2333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 | 83,300円 | +4.1% | -60.2% | 5.40% | 9.14倍 | 1.28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 |
| 文教堂ＨＤ | 4,500円 | +0.5% | +22.8% | 0.00% | 36.89倍 | -6.65倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| サイカ屋 | 38,700円 | -11.0% | +3.0% | 0.00% | 22.04倍 | -15.42倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| オートウェーブ | 12,800円 | +1.1% | +4.0% | 2.34% | 6.78倍 | 0.47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 |
| 光フード | 185,600円 | +13.3% | +19.9% | 2.16% | 17.37倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
