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 |
---|---|---|---|---|---|---|---|
2018/10/29 | 1,771 | 1,819 | 1,765 | 1,765 | -46 | -2.5% | 6,600 |
2018/10/26 | 1,880 | 1,927 | 1,632 | 1,811 | -69 | -3.7% | 16,300 |
2018/10/25 | 1,901 | 1,934 | 1,880 | 1,880 | -80 | -4.1% | 4,900 |
2018/10/24 | 1,924 | 2,004 | 1,924 | 1,960 | +25 | +1.3% | 1,700 |
2018/10/23 | 2,001 | 2,001 | 1,935 | 1,935 | -87 | -4.3% | 4,000 |
2018/10/22 | 1,999 | 2,060 | 1,970 | 2,022 | +25 | +1.3% | 2,000 |
2018/10/19 | 2,001 | 2,087 | 1,997 | 1,997 | -24 | -1.2% | 2,200 |
2018/10/18 | 2,050 | 2,089 | 1,986 | 2,021 | -21 | -1% | 8,000 |
2018/10/17 | 2,096 | 2,096 | 2,037 | 2,042 | -4 | -0.2% | 3,500 |
2018/10/16 | 2,065 | 2,065 | 1,965 | 2,046 | -3 | -0.1% | 1,000 |
2018/10/15 | 2,088 | 2,088 | 2,000 | 2,049 | +11 | +0.5% | 1,600 |
2018/10/12 | 1,874 | 2,050 | 1,874 | 2,038 | +128 | +6.7% | 7,200 |
2018/10/11 | 1,860 | 1,980 | 1,840 | 1,910 | -120 | -5.9% | 13,300 |
2018/10/10 | 2,109 | 2,125 | 2,028 | 2,030 | -93 | -4.4% | 3,600 |
2018/10/09 | 2,125 | 2,150 | 2,100 | 2,123 | +28 | +1.3% | 3,600 |
2018/10/05 | 2,089 | 2,149 | 2,082 | 2,095 | -94 | -4.3% | 6,100 |
2018/10/04 | 2,199 | 2,202 | 2,136 | 2,189 | +65 | +3.1% | 8,200 |
2018/10/03 | 2,030 | 2,199 | 2,022 | 2,124 | +64 | +3.1% | 16,800 |
2018/10/02 | 2,070 | 2,100 | 1,998 | 2,060 | +10 | +0.5% | 11,800 |
2018/10/01 | 2,027 | 2,050 | 1,988 | 2,050 | +63 | +3.2% | 10,400 |
2018/09/28 | 2,022 | 2,053 | 1,970 | 1,987 | +5 | +0.3% | 6,900 |
2018/09/27 | 1,820 | 1,990 | 1,820 | 1,982 | +161 | +8.8% | 15,200 |
2018/09/26 | 1,830 | 1,857 | 1,821 | 1,821 | -19 | -1% | 4,500 |
2018/09/25 | 1,879 | 1,879 | 1,820 | 1,840 | ±0 | ±0% | 3,800 |
2018/09/21 | 1,815 | 1,860 | 1,802 | 1,840 | +20 | +1.1% | 6,000 |
2018/09/20 | 1,853 | 1,853 | 1,790 | 1,820 | -50 | -2.7% | 11,600 |
2018/09/19 | 1,905 | 1,919 | 1,863 | 1,870 | +20 | +1.1% | 6,100 |
2018/09/18 | 1,905 | 1,905 | 1,841 | 1,850 | -3 | -0.2% | 5,800 |
2018/09/14 | 1,948 | 1,948 | 1,851 | 1,853 | -52 | -2.7% | 4,600 |
2018/09/13 | 1,842 | 1,921 | 1,842 | 1,905 | +64 | +3.5% | 2,100 |
2018/09/12 | 1,931 | 1,971 | 1,825 | 1,841 | -85 | -4.4% | 4,200 |
2018/09/11 | 1,940 | 2,020 | 1,901 | 1,926 | +26 | +1.4% | 24,900 |
2018/09/10 | 1,846 | 1,936 | 1,833 | 1,900 | +130 | +7.3% | 20,000 |
2018/09/07 | 1,770 | 1,771 | 1,770 | 1,770 | +4 | +0.2% | 900 |
2018/09/06 | 1,819 | 1,843 | 1,766 | 1,766 | -53 | -2.9% | 7,100 |
2018/09/05 | 1,782 | 1,820 | 1,782 | 1,819 | +39 | +2.2% | 4,400 |
2018/09/04 | 1,779 | 1,788 | 1,766 | 1,780 | +7 | +0.4% | 2,700 |
2018/09/03 | 1,768 | 1,780 | 1,768 | 1,773 | +8 | +0.5% | 1,300 |
2018/08/31 | 1,761 | 1,765 | 1,761 | 1,765 | -1 | -0.1% | 600 |
2018/08/30 | 1,776 | 1,776 | 1,764 | 1,766 | -10 | -0.6% | 1,200 |
2018/08/29 | 1,777 | 1,777 | 1,776 | 1,776 | +23 | +1.3% | 600 |
2018/08/28 | 1,753 | 1,794 | 1,753 | 1,753 | +8 | +0.5% | 500 |
2018/08/27 | 1,736 | 1,745 | 1,736 | 1,745 | +8 | +0.5% | 2,000 |
2018/08/24 | 1,747 | 1,749 | 1,737 | 1,737 | - | - | 1,400 |
2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/22 | 1,759 | 1,759 | 1,745 | 1,747 | +37 | +2.2% | 2,000 |
2018/08/21 | 1,721 | 1,721 | 1,675 | 1,710 | -10 | -0.6% | 7,100 |
2018/08/20 | 1,798 | 1,798 | 1,720 | 1,720 | -16 | -0.9% | 1,900 |
2018/08/17 | 1,760 | 1,799 | 1,736 | 1,736 | +10 | +0.6% | 900 |
2018/08/16 | 1,760 | 1,795 | 1,720 | 1,726 | -27 | -1.5% | 4,900 |
1501~
1550
件表示中 / 2266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 | 132,800円 | +7.9% | +59.6% | 3.39% | 6.93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 |
和 心 | 47,000円 | +50.4% | +999.9% | 0.00% | 7.71倍 | 10.02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 |
伸和HD | 241,100円 | +3.0% | -4.3% | 1.33% | 23.08倍 | 5.99倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
ストリーム | 10,500円 | +10.4% | +51.2% | 2.86% | 18.85倍 | 1.00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 |
愛 眼 | 14,000円 | +4.9% | - | 0.00% | 66.35倍 | 0.23倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム