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 |
---|---|---|---|---|---|---|---|
2020/06/29 | 1,328 | 1,328 | 1,228 | 1,315 | -48 | -3.5% | 114,600 |
2020/06/26 | 1,424 | 1,424 | 1,350 | 1,363 | -51 | -3.6% | 36,300 |
2020/06/25 | 1,407 | 1,432 | 1,387 | 1,414 | -1 | -0.1% | 22,500 |
2020/06/24 | 1,404 | 1,446 | 1,368 | 1,415 | +40 | +2.9% | 54,000 |
2020/06/23 | 1,410 | 1,417 | 1,346 | 1,375 | -5 | -0.4% | 22,800 |
2020/06/22 | 1,375 | 1,391 | 1,351 | 1,380 | +20 | +1.5% | 19,600 |
2020/06/19 | 1,363 | 1,370 | 1,356 | 1,360 | +18 | +1.3% | 5,600 |
2020/06/18 | 1,341 | 1,356 | 1,340 | 1,342 | -19 | -1.4% | 2,400 |
2020/06/17 | 1,368 | 1,368 | 1,331 | 1,361 | +23 | +1.7% | 6,600 |
2020/06/16 | 1,300 | 1,338 | 1,300 | 1,338 | +55 | +4.3% | 9,500 |
2020/06/15 | 1,333 | 1,364 | 1,275 | 1,283 | -69 | -5.1% | 16,000 |
2020/06/12 | 1,253 | 1,360 | 1,246 | 1,352 | -13 | -1% | 33,100 |
2020/06/11 | 1,391 | 1,395 | 1,353 | 1,365 | -39 | -2.8% | 7,700 |
2020/06/10 | 1,393 | 1,404 | 1,382 | 1,404 | +9 | +0.6% | 6,700 |
2020/06/09 | 1,381 | 1,402 | 1,379 | 1,395 | +15 | +1.1% | 15,700 |
2020/06/08 | 1,384 | 1,385 | 1,370 | 1,380 | -2 | -0.1% | 19,000 |
2020/06/05 | 1,366 | 1,390 | 1,343 | 1,382 | +1 | +0.1% | 14,400 |
2020/06/04 | 1,420 | 1,420 | 1,353 | 1,381 | -22 | -1.6% | 15,300 |
2020/06/03 | 1,442 | 1,442 | 1,399 | 1,403 | -37 | -2.6% | 27,700 |
2020/06/02 | 1,462 | 1,462 | 1,432 | 1,440 | -11 | -0.8% | 14,900 |
2020/06/01 | 1,424 | 1,472 | 1,420 | 1,451 | +22 | +1.5% | 23,100 |
2020/05/29 | 1,405 | 1,444 | 1,402 | 1,429 | -6 | -0.4% | 16,400 |
2020/05/28 | 1,456 | 1,483 | 1,406 | 1,435 | +5 | +0.3% | 24,800 |
2020/05/27 | 1,427 | 1,440 | 1,361 | 1,430 | +85 | +6.3% | 40,500 |
2020/05/26 | 1,458 | 1,498 | 1,328 | 1,345 | -99 | -6.9% | 117,300 |
2020/05/25 | 1,480 | 1,520 | 1,401 | 1,444 | +204 | +16.5% | 190,800 |
2020/05/22 | 1,159 | 1,260 | 1,159 | 1,240 | +91 | +7.9% | 86,700 |
2020/05/21 | 1,110 | 1,149 | 1,104 | 1,149 | +65 | +6% | 47,100 |
2020/05/20 | 1,096 | 1,124 | 1,071 | 1,084 | +10 | +0.9% | 100,500 |
2020/05/19 | 1,117 | 1,145 | 1,066 | 1,074 | -32 | -2.9% | 52,900 |
2020/05/18 | 1,100 | 1,110 | 1,067 | 1,106 | +11 | +1% | 41,700 |
2020/05/15 | 1,131 | 1,163 | 1,051 | 1,095 | -126 | -10.3% | 249,900 |
2020/05/14 | 1,401 | 1,420 | 1,221 | 1,221 | -400 | -24.7% | 250,800 |
2020/05/13 | 1,524 | 1,683 | 1,524 | 1,621 | +57 | +3.6% | 59,000 |
2020/05/12 | 1,605 | 1,619 | 1,481 | 1,564 | -19 | -1.2% | 50,200 |
2020/05/11 | 1,560 | 1,628 | 1,560 | 1,583 | -17 | -1.1% | 39,000 |
2020/05/08 | 1,537 | 1,745 | 1,503 | 1,600 | +145 | +10% | 55,000 |
2020/05/07 | 1,250 | 1,500 | 1,250 | 1,455 | +211 | +17% | 42,400 |
2020/05/01 | 1,208 | 1,250 | 1,208 | 1,244 | +23 | +1.9% | 7,200 |
2020/04/30 | 1,215 | 1,242 | 1,215 | 1,221 | +6 | +0.5% | 3,300 |
2020/04/28 | 1,241 | 1,250 | 1,173 | 1,215 | -26 | -2.1% | 5,300 |
2020/04/27 | 1,262 | 1,286 | 1,206 | 1,241 | -34 | -2.7% | 8,600 |
2020/04/24 | 1,169 | 1,276 | 1,145 | 1,275 | +125 | +10.9% | 11,200 |
2020/04/23 | 1,152 | 1,163 | 1,118 | 1,150 | +17 | +1.5% | 6,100 |
2020/04/22 | 1,071 | 1,133 | 1,060 | 1,133 | +2 | +0.2% | 3,600 |
2020/04/21 | 1,169 | 1,175 | 1,115 | 1,131 | -38 | -3.3% | 12,300 |
2020/04/20 | 1,123 | 1,170 | 1,083 | 1,169 | +104 | +9.8% | 10,600 |
2020/04/17 | 1,014 | 1,065 | 1,012 | 1,065 | +21 | +2% | 10,400 |
2020/04/16 | 1,064 | 1,064 | 1,011 | 1,044 | -11 | -1% | 6,100 |
2020/04/15 | 1,055 | 1,055 | 1,040 | 1,055 | +3 | +0.3% | 1,400 |
1101~
1150
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