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 |
---|---|---|---|---|---|---|---|
2020/09/10 | 1,245 | 1,245 | 1,208 | 1,211 | +8 | +0.7% | 7,000 |
2020/09/09 | 1,239 | 1,239 | 1,200 | 1,203 | -37 | -3% | 2,300 |
2020/09/08 | 1,211 | 1,240 | 1,211 | 1,240 | +17 | +1.4% | 14,100 |
2020/09/07 | 1,224 | 1,224 | 1,198 | 1,223 | +28 | +2.3% | 10,100 |
2020/09/04 | 1,186 | 1,209 | 1,186 | 1,195 | -5 | -0.4% | 5,200 |
2020/09/03 | 1,200 | 1,204 | 1,191 | 1,200 | ±0 | ±0% | 9,200 |
2020/09/02 | 1,200 | 1,214 | 1,200 | 1,200 | +6 | +0.5% | 10,400 |
2020/09/01 | 1,195 | 1,195 | 1,169 | 1,194 | +19 | +1.6% | 4,800 |
2020/08/31 | 1,185 | 1,198 | 1,166 | 1,175 | +20 | +1.7% | 6,400 |
2020/08/28 | 1,183 | 1,200 | 1,131 | 1,155 | -40 | -3.3% | 18,900 |
2020/08/27 | 1,181 | 1,204 | 1,181 | 1,195 | +1 | +0.1% | 6,600 |
2020/08/26 | 1,181 | 1,218 | 1,181 | 1,194 | +18 | +1.5% | 6,600 |
2020/08/25 | 1,180 | 1,215 | 1,176 | 1,176 | -9 | -0.8% | 12,300 |
2020/08/24 | 1,197 | 1,210 | 1,172 | 1,185 | -12 | -1% | 7,200 |
2020/08/21 | 1,210 | 1,232 | 1,165 | 1,197 | -13 | -1.1% | 10,500 |
2020/08/20 | 1,215 | 1,219 | 1,170 | 1,210 | +48 | +4.1% | 20,100 |
2020/08/19 | 1,132 | 1,162 | 1,120 | 1,162 | +24 | +2.1% | 8,100 |
2020/08/18 | 1,148 | 1,180 | 1,120 | 1,138 | -9 | -0.8% | 18,400 |
2020/08/17 | 1,101 | 1,167 | 1,091 | 1,147 | -93 | -7.5% | 124,700 |
2020/08/14 | 1,230 | 1,245 | 1,206 | 1,240 | +20 | +1.6% | 12,700 |
2020/08/13 | 1,229 | 1,242 | 1,202 | 1,220 | -9 | -0.7% | 6,000 |
2020/08/12 | 1,239 | 1,240 | 1,195 | 1,229 | -10 | -0.8% | 10,600 |
2020/08/11 | 1,248 | 1,248 | 1,213 | 1,239 | +39 | +3.3% | 9,100 |
2020/08/07 | 1,214 | 1,223 | 1,200 | 1,200 | -29 | -2.4% | 4,500 |
2020/08/06 | 1,220 | 1,229 | 1,186 | 1,229 | +7 | +0.6% | 7,200 |
2020/08/05 | 1,216 | 1,233 | 1,194 | 1,222 | +2 | +0.2% | 5,700 |
2020/08/04 | 1,199 | 1,220 | 1,178 | 1,220 | +49 | +4.2% | 7,100 |
2020/08/03 | 1,116 | 1,177 | 1,116 | 1,171 | +51 | +4.6% | 10,700 |
2020/07/31 | 1,137 | 1,150 | 1,117 | 1,120 | -47 | -4% | 19,500 |
2020/07/30 | 1,197 | 1,197 | 1,162 | 1,167 | -34 | -2.8% | 7,500 |
2020/07/29 | 1,220 | 1,220 | 1,201 | 1,201 | -21 | -1.7% | 3,400 |
2020/07/28 | 1,240 | 1,243 | 1,215 | 1,222 | -6 | -0.5% | 3,100 |
2020/07/27 | 1,258 | 1,258 | 1,213 | 1,228 | -30 | -2.4% | 2,300 |
2020/07/22 | 1,244 | 1,267 | 1,237 | 1,258 | -2 | -0.2% | 4,800 |
2020/07/21 | 1,274 | 1,274 | 1,245 | 1,260 | +16 | +1.3% | 6,700 |
2020/07/20 | 1,220 | 1,246 | 1,220 | 1,244 | +60 | +5.1% | 10,600 |
2020/07/17 | 1,215 | 1,215 | 1,180 | 1,184 | -22 | -1.8% | 12,700 |
2020/07/16 | 1,201 | 1,218 | 1,190 | 1,206 | -4 | -0.3% | 7,300 |
2020/07/15 | 1,195 | 1,218 | 1,195 | 1,210 | +15 | +1.3% | 5,700 |
2020/07/14 | 1,228 | 1,228 | 1,185 | 1,195 | -51 | -4.1% | 11,800 |
2020/07/13 | 1,208 | 1,246 | 1,208 | 1,246 | +33 | +2.7% | 4,000 |
2020/07/10 | 1,232 | 1,243 | 1,206 | 1,213 | -47 | -3.7% | 17,700 |
2020/07/09 | 1,244 | 1,273 | 1,238 | 1,260 | +20 | +1.6% | 6,500 |
2020/07/08 | 1,261 | 1,278 | 1,220 | 1,240 | -28 | -2.2% | 3,800 |
2020/07/07 | 1,299 | 1,299 | 1,248 | 1,268 | -8 | -0.6% | 7,900 |
2020/07/06 | 1,226 | 1,281 | 1,226 | 1,276 | +22 | +1.8% | 8,500 |
2020/07/03 | 1,212 | 1,255 | 1,203 | 1,254 | +72 | +6.1% | 7,600 |
2020/07/02 | 1,221 | 1,233 | 1,161 | 1,182 | -41 | -3.4% | 83,600 |
2020/07/01 | 1,286 | 1,286 | 1,221 | 1,223 | -40 | -3.2% | 61,300 |
2020/06/30 | 1,319 | 1,336 | 1,251 | 1,263 | -52 | -4% | 24,600 |
1051~
1100
件表示中 / 2267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 | 132,600円 | +7.9% | +59.6% | 3.39% | 6.91倍 | 2.35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 |
関門海 | 21,800円 | +1.3% | +46.3% | 0.00% | 14.93倍 | 3.77倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
ストリーム | 10,700円 | +10.4% | +51.2% | 2.80% | 19.21倍 | 1.02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 |
和 心 | 46,900円 | +50.4% | +999.9% | 0.00% | 7.69倍 | 9.99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 |
カルラ | 49,300円 | +3.8% | -11.5% | 1.01% | 10.53倍 | 1.49倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
市場注目の銘柄
チャート関連のコラム