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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,058 | 1,060 | 1,028 | 1,049 | +34 | +3.3% | 11,600 |
| 2024/11/01 | 1,004 | 1,029 | 1,004 | 1,015 | +6 | +0.6% | 1,700 |
| 2024/10/31 | 1,033 | 1,045 | 1,009 | 1,009 | -26 | -2.5% | 2,900 |
| 2024/10/30 | 1,038 | 1,038 | 1,018 | 1,035 | +22 | +2.2% | 600 |
| 2024/10/29 | 1,001 | 1,025 | 1,001 | 1,013 | +13 | +1.3% | 1,300 |
| 2024/10/28 | 1,000 | 1,014 | 1,000 | 1,000 | +2 | +0.2% | 3,100 |
| 2024/10/25 | 1,005 | 1,005 | 985 | 998 | -6 | -0.6% | 2,800 |
| 2024/10/24 | 992 | 1,004 | 985 | 1,004 | +12 | +1.2% | 3,200 |
| 2024/10/23 | 1,034 | 1,062 | 980 | 992 | -42 | -4.1% | 23,000 |
| 2024/10/22 | 1,045 | 1,050 | 1,034 | 1,034 | -11 | -1.1% | 1,800 |
| 2024/10/21 | 1,025 | 1,064 | 1,025 | 1,045 | +20 | +2% | 4,300 |
| 2024/10/18 | 1,054 | 1,054 | 1,020 | 1,025 | -9 | -0.9% | 3,600 |
| 2024/10/17 | 1,066 | 1,066 | 1,022 | 1,034 | -7 | -0.7% | 2,700 |
| 2024/10/16 | 1,031 | 1,041 | 1,010 | 1,041 | +10 | +1% | 4,700 |
| 2024/10/15 | 1,058 | 1,074 | 1,007 | 1,031 | -23 | -2.2% | 15,200 |
| 2024/10/11 | 1,060 | 1,060 | 1,050 | 1,054 | -9 | -0.8% | 2,300 |
| 2024/10/10 | 1,065 | 1,070 | 1,051 | 1,063 | +5 | +0.5% | 3,600 |
| 2024/10/09 | 1,054 | 1,058 | 1,052 | 1,058 | +10 | +1% | 2,800 |
| 2024/10/08 | 1,063 | 1,063 | 1,016 | 1,048 | -15 | -1.4% | 2,600 |
| 2024/10/07 | 1,069 | 1,069 | 1,061 | 1,063 | +5 | +0.5% | 2,800 |
| 2024/10/04 | 1,050 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 1,800 |
| 2024/10/03 | 1,073 | 1,074 | 1,050 | 1,050 | -5 | -0.5% | 5,200 |
| 2024/10/02 | 1,098 | 1,098 | 1,055 | 1,055 | -43 | -3.9% | 21,800 |
| 2024/10/01 | 1,080 | 1,098 | 1,066 | 1,098 | +48 | +4.6% | 6,300 |
| 2024/09/30 | 1,052 | 1,065 | 1,032 | 1,050 | -27 | -2.5% | 25,400 |
| 2024/09/27 | 1,122 | 1,122 | 1,075 | 1,077 | -21 | -1.9% | 13,000 |
| 2024/09/26 | 1,094 | 1,100 | 1,070 | 1,098 | +9 | +0.8% | 12,600 |
| 2024/09/25 | 1,137 | 1,146 | 1,075 | 1,089 | -35 | -3.1% | 42,200 |
| 2024/09/24 | 1,216 | 1,219 | 1,108 | 1,124 | +54 | +5% | 283,700 |
| 2024/09/20 | 1,062 | 1,075 | 1,057 | 1,070 | +16 | +1.5% | 10,100 |
| 2024/09/19 | 1,068 | 1,068 | 1,037 | 1,054 | -12 | -1.1% | 6,100 |
| 2024/09/18 | 1,048 | 1,066 | 1,048 | 1,066 | +20 | +1.9% | 4,500 |
| 2024/09/17 | 1,057 | 1,057 | 1,040 | 1,046 | +7 | +0.7% | 6,300 |
| 2024/09/13 | 1,062 | 1,062 | 1,032 | 1,039 | -11 | -1% | 4,900 |
| 2024/09/12 | 1,025 | 1,062 | 1,025 | 1,050 | +26 | +2.5% | 4,100 |
| 2024/09/11 | 1,049 | 1,049 | 1,024 | 1,024 | -25 | -2.4% | 4,500 |
| 2024/09/10 | 1,028 | 1,056 | 1,016 | 1,049 | +35 | +3.5% | 6,000 |
| 2024/09/09 | 986 | 1,025 | 971 | 1,014 | -2 | -0.2% | 9,700 |
| 2024/09/06 | 1,012 | 1,019 | 1,002 | 1,016 | +4 | +0.4% | 5,900 |
| 2024/09/05 | 1,005 | 1,034 | 1,005 | 1,012 | ±0 | ±0% | 5,800 |
| 2024/09/04 | 1,020 | 1,038 | 1,007 | 1,012 | -30 | -2.9% | 16,900 |
| 2024/09/03 | 1,036 | 1,053 | 1,031 | 1,042 | +9 | +0.9% | 24,000 |
| 2024/09/02 | 1,045 | 1,059 | 1,024 | 1,033 | -7 | -0.7% | 10,900 |
| 2024/08/30 | 1,084 | 1,084 | 1,040 | 1,040 | -33 | -3.1% | 18,300 |
| 2024/08/29 | 1,018 | 1,098 | 1,005 | 1,073 | +30 | +2.9% | 72,800 |
| 2024/08/28 | 1,010 | 1,298 | 1,004 | 1,043 | +32 | +3.2% | 721,700 |
| 2024/08/27 | 1,001 | 1,018 | 993 | 1,011 | +2 | +0.2% | 5,400 |
| 2024/08/26 | 1,013 | 1,020 | 993 | 1,009 | -5 | -0.5% | 10,500 |
| 2024/08/23 | 1,015 | 1,023 | 990 | 1,014 | -3 | -0.3% | 8,600 |
| 2024/08/22 | 966 | 1,036 | 963 | 1,017 | +23 | +2.3% | 29,200 |
101～
150
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
