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 |
---|---|---|---|---|---|---|---|
2019/04/01 | 1,799 | 1,837 | 1,799 | 1,837 | +62 | +3.5% | 3,800 |
2019/03/29 | 1,733 | 1,837 | 1,712 | 1,775 | +42 | +2.4% | 7,700 |
2019/03/28 | 1,720 | 1,734 | 1,701 | 1,733 | +10 | +0.6% | 4,800 |
2019/03/27 | 1,702 | 1,723 | 1,702 | 1,723 | +22 | +1.3% | 1,000 |
2019/03/26 | 1,706 | 1,739 | 1,690 | 1,701 | -8 | -0.5% | 5,600 |
2019/03/25 | 1,711 | 1,759 | 1,690 | 1,709 | -17 | -1% | 4,100 |
2019/03/22 | 1,731 | 1,763 | 1,722 | 1,726 | +3 | +0.2% | 4,800 |
2019/03/20 | 1,769 | 1,789 | 1,723 | 1,723 | -46 | -2.6% | 5,200 |
2019/03/19 | 1,791 | 1,791 | 1,769 | 1,769 | -22 | -1.2% | 2,900 |
2019/03/18 | 1,762 | 1,800 | 1,762 | 1,791 | +29 | +1.6% | 5,300 |
2019/03/15 | 1,757 | 1,784 | 1,736 | 1,762 | +23 | +1.3% | 1,200 |
2019/03/14 | 1,701 | 1,740 | 1,701 | 1,739 | +41 | +2.4% | 4,800 |
2019/03/13 | 1,704 | 1,704 | 1,692 | 1,698 | -6 | -0.4% | 1,000 |
2019/03/12 | 1,744 | 1,744 | 1,704 | 1,704 | -18 | -1% | 2,600 |
2019/03/11 | 1,700 | 1,730 | 1,700 | 1,722 | +21 | +1.2% | 2,600 |
2019/03/08 | 1,717 | 1,738 | 1,700 | 1,701 | -16 | -0.9% | 6,000 |
2019/03/07 | 1,740 | 1,860 | 1,717 | 1,717 | -22 | -1.3% | 16,700 |
2019/03/06 | 1,718 | 1,745 | 1,718 | 1,739 | +21 | +1.2% | 2,600 |
2019/03/05 | 1,683 | 1,718 | 1,683 | 1,718 | +13 | +0.8% | 4,800 |
2019/03/04 | 1,725 | 1,764 | 1,694 | 1,705 | -14 | -0.8% | 9,600 |
2019/03/01 | 1,709 | 1,740 | 1,699 | 1,719 | +19 | +1.1% | 9,000 |
2019/02/28 | 1,710 | 1,732 | 1,697 | 1,700 | -16 | -0.9% | 7,900 |
2019/02/27 | 1,712 | 1,739 | 1,705 | 1,716 | -23 | -1.3% | 6,500 |
2019/02/26 | 1,769 | 1,769 | 1,701 | 1,739 | -15 | -0.9% | 17,400 |
2019/02/25 | 1,707 | 1,785 | 1,707 | 1,754 | +48 | +2.8% | 10,200 |
2019/02/22 | 1,719 | 1,784 | 1,705 | 1,706 | +26 | +1.5% | 7,500 |
2019/02/21 | 1,730 | 1,739 | 1,670 | 1,680 | -47 | -2.7% | 12,900 |
2019/02/20 | 1,750 | 1,798 | 1,708 | 1,727 | -23 | -1.3% | 20,800 |
2019/02/19 | 1,733 | 1,800 | 1,720 | 1,750 | -5 | -0.3% | 16,100 |
2019/02/18 | 1,849 | 1,850 | 1,755 | 1,755 | -47 | -2.6% | 17,800 |
2019/02/15 | 1,826 | 1,866 | 1,720 | 1,802 | -18 | -1% | 20,200 |
2019/02/14 | 2,100 | 2,128 | 1,760 | 1,820 | -257 | -12.4% | 86,400 |
2019/02/13 | 2,080 | 2,085 | 2,000 | 2,077 | +8 | +0.4% | 14,200 |
2019/02/12 | 2,020 | 2,070 | 1,980 | 2,069 | +49 | +2.4% | 10,100 |
2019/02/08 | 1,983 | 2,042 | 1,983 | 2,020 | -13 | -0.6% | 1,100 |
2019/02/07 | 2,052 | 2,065 | 1,990 | 2,033 | -16 | -0.8% | 4,000 |
2019/02/06 | 1,913 | 2,049 | 1,913 | 2,049 | +100 | +5.1% | 7,300 |
2019/02/05 | 1,916 | 1,950 | 1,916 | 1,949 | +8 | +0.4% | 900 |
2019/02/04 | 1,980 | 1,988 | 1,921 | 1,941 | -39 | -2% | 3,600 |
2019/02/01 | 1,880 | 1,988 | 1,880 | 1,980 | +60 | +3.1% | 2,000 |
2019/01/31 | 1,923 | 1,996 | 1,900 | 1,920 | +25 | +1.3% | 4,700 |
2019/01/30 | 1,880 | 1,939 | 1,853 | 1,895 | -5 | -0.3% | 2,300 |
2019/01/29 | 1,950 | 1,952 | 1,900 | 1,900 | -50 | -2.6% | 1,500 |
2019/01/28 | 1,900 | 1,950 | 1,886 | 1,950 | +48 | +2.5% | 2,500 |
2019/01/25 | 1,901 | 1,964 | 1,901 | 1,902 | ±0 | ±0% | 1,300 |
2019/01/24 | 1,918 | 1,961 | 1,902 | 1,902 | -22 | -1.1% | 1,400 |
2019/01/23 | 1,958 | 1,960 | 1,924 | 1,924 | -74 | -3.7% | 1,100 |
2019/01/22 | 1,901 | 2,018 | 1,901 | 1,998 | +57 | +2.9% | 12,500 |
2019/01/21 | 1,950 | 1,950 | 1,876 | 1,941 | +11 | +0.6% | 800 |
2019/01/18 | 1,893 | 1,930 | 1,875 | 1,930 | +35 | +1.8% | 3,200 |
1401~
1450
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