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 |
---|---|---|---|---|---|---|---|
2019/11/14 | 1,587 | 1,587 | 1,530 | 1,536 | -35 | -2.2% | 11,600 |
2019/11/13 | 1,579 | 1,590 | 1,560 | 1,571 | -8 | -0.5% | 5,200 |
2019/11/12 | 1,583 | 1,583 | 1,562 | 1,579 | -4 | -0.3% | 7,300 |
2019/11/11 | 1,580 | 1,583 | 1,568 | 1,583 | +3 | +0.2% | 1,300 |
2019/11/08 | 1,611 | 1,611 | 1,580 | 1,580 | -35 | -2.2% | 900 |
2019/11/07 | 1,615 | 1,617 | 1,583 | 1,615 | -4 | -0.2% | 3,800 |
2019/11/06 | 1,635 | 1,639 | 1,616 | 1,619 | -16 | -1% | 700 |
2019/11/05 | 1,628 | 1,635 | 1,615 | 1,635 | +25 | +1.6% | 3,100 |
2019/11/01 | 1,608 | 1,614 | 1,600 | 1,610 | +4 | +0.2% | 2,500 |
2019/10/31 | 1,581 | 1,606 | 1,581 | 1,606 | +25 | +1.6% | 2,500 |
2019/10/30 | 1,575 | 1,590 | 1,575 | 1,581 | +6 | +0.4% | 1,400 |
2019/10/29 | 1,578 | 1,578 | 1,565 | 1,575 | +4 | +0.3% | 2,300 |
2019/10/28 | 1,580 | 1,580 | 1,571 | 1,571 | -9 | -0.6% | 500 |
2019/10/25 | 1,582 | 1,585 | 1,570 | 1,580 | -18 | -1.1% | 1,800 |
2019/10/24 | 1,550 | 1,600 | 1,550 | 1,598 | +52 | +3.4% | 3,900 |
2019/10/23 | 1,553 | 1,553 | 1,546 | 1,546 | -19 | -1.2% | 800 |
2019/10/21 | 1,536 | 1,565 | 1,536 | 1,565 | +24 | +1.6% | 1,600 |
2019/10/18 | 1,549 | 1,550 | 1,541 | 1,541 | +1 | +0.1% | 3,900 |
2019/10/17 | 1,533 | 1,540 | 1,528 | 1,540 | +1 | +0.1% | 2,200 |
2019/10/16 | 1,545 | 1,553 | 1,539 | 1,539 | +4 | +0.3% | 1,800 |
2019/10/15 | 1,535 | 1,540 | 1,535 | 1,535 | +10 | +0.7% | 1,800 |
2019/10/11 | 1,550 | 1,550 | 1,525 | 1,525 | -18 | -1.2% | 2,100 |
2019/10/10 | 1,553 | 1,565 | 1,540 | 1,543 | -8 | -0.5% | 3,300 |
2019/10/09 | 1,545 | 1,553 | 1,531 | 1,551 | +3 | +0.2% | 2,800 |
2019/10/08 | 1,530 | 1,550 | 1,526 | 1,548 | +18 | +1.2% | 2,500 |
2019/10/07 | 1,530 | 1,550 | 1,528 | 1,530 | ±0 | ±0% | 1,300 |
2019/10/04 | 1,530 | 1,574 | 1,530 | 1,530 | -4 | -0.3% | 3,400 |
2019/10/03 | 1,531 | 1,539 | 1,525 | 1,534 | -16 | -1% | 1,000 |
2019/10/02 | 1,580 | 1,583 | 1,550 | 1,550 | -55 | -3.4% | 9,900 |
2019/10/01 | 1,621 | 1,621 | 1,600 | 1,605 | ±0 | ±0% | 2,300 |
2019/09/30 | 1,624 | 1,624 | 1,605 | 1,605 | -1 | -0.1% | 1,800 |
2019/09/27 | 1,610 | 1,629 | 1,603 | 1,606 | -19 | -1.2% | 2,600 |
2019/09/26 | 1,611 | 1,633 | 1,611 | 1,625 | +14 | +0.9% | 2,000 |
2019/09/25 | 1,622 | 1,625 | 1,601 | 1,611 | ±0 | ±0% | 6,700 |
2019/09/24 | 1,619 | 1,621 | 1,610 | 1,611 | +11 | +0.7% | 5,700 |
2019/09/20 | 1,608 | 1,610 | 1,586 | 1,600 | +32 | +2% | 5,200 |
2019/09/19 | 1,597 | 1,615 | 1,549 | 1,568 | -14 | -0.9% | 11,600 |
2019/09/18 | 1,535 | 1,599 | 1,533 | 1,582 | +47 | +3.1% | 4,800 |
2019/09/17 | 1,563 | 1,565 | 1,535 | 1,535 | -6 | -0.4% | 7,400 |
2019/09/13 | 1,540 | 1,541 | 1,528 | 1,541 | +14 | +0.9% | 1,500 |
2019/09/12 | 1,540 | 1,547 | 1,527 | 1,527 | -7 | -0.5% | 1,000 |
2019/09/11 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 200 |
2019/09/10 | 1,525 | 1,534 | 1,525 | 1,534 | +14 | +0.9% | 400 |
2019/09/09 | 1,533 | 1,565 | 1,520 | 1,520 | -12 | -0.8% | 2,100 |
2019/09/06 | 1,550 | 1,550 | 1,532 | 1,532 | -19 | -1.2% | 800 |
2019/09/05 | 1,551 | 1,551 | 1,551 | 1,551 | +6 | +0.4% | 2,000 |
2019/09/04 | 1,542 | 1,545 | 1,533 | 1,545 | -4 | -0.3% | 800 |
2019/09/03 | 1,526 | 1,549 | 1,520 | 1,549 | +31 | +2% | 2,200 |
2019/09/02 | 1,485 | 1,534 | 1,485 | 1,518 | +36 | +2.4% | 3,100 |
2019/08/30 | 1,460 | 1,495 | 1,460 | 1,482 | +22 | +1.5% | 5,200 |
1251~
1300
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