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 |
|---|---|---|---|---|---|---|---|
| 2018/08/15 | 1,753 | 1,755 | 1,751 | 1,753 | -3 | -0.2% | 2,900 |
| 2018/08/14 | 1,756 | 1,757 | 1,755 | 1,756 | ±0 | ±0% | 3,300 |
| 2018/08/13 | 1,800 | 1,800 | 1,711 | 1,756 | -65 | -3.6% | 8,600 |
| 2018/08/10 | 1,786 | 1,822 | 1,786 | 1,821 | +2 | +0.1% | 2,200 |
| 2018/08/09 | 1,825 | 1,825 | 1,785 | 1,819 | -8 | -0.4% | 700 |
| 2018/08/08 | 1,778 | 1,827 | 1,774 | 1,827 | +68 | +3.9% | 6,200 |
| 2018/08/07 | 1,745 | 1,775 | 1,726 | 1,759 | +38 | +2.2% | 1,200 |
| 2018/08/06 | 1,740 | 1,758 | 1,711 | 1,721 | +5 | +0.3% | 900 |
| 2018/08/03 | 1,725 | 1,725 | 1,712 | 1,716 | -46 | -2.6% | 900 |
| 2018/08/02 | 1,774 | 1,774 | 1,734 | 1,762 | +28 | +1.6% | 1,600 |
| 2018/08/01 | 1,734 | 1,734 | 1,734 | 1,734 | -3 | -0.2% | 600 |
| 2018/07/31 | 1,721 | 1,737 | 1,702 | 1,737 | +16 | +0.9% | 500 |
| 2018/07/30 | 1,722 | 1,722 | 1,720 | 1,721 | -31 | -1.8% | 1,300 |
| 2018/07/27 | 1,727 | 1,752 | 1,720 | 1,752 | -2 | -0.1% | 1,200 |
| 2018/07/26 | 1,754 | 1,754 | 1,754 | 1,754 | -1 | -0.1% | 200 |
| 2018/07/25 | 1,755 | 1,755 | 1,755 | 1,755 | +2 | +0.1% | 100 |
| 2018/07/24 | 1,736 | 1,754 | 1,735 | 1,753 | +22 | +1.3% | 1,500 |
| 2018/07/23 | 1,723 | 1,731 | 1,723 | 1,731 | -19 | -1.1% | 500 |
| 2018/07/20 | 1,790 | 1,790 | 1,750 | 1,750 | -30 | -1.7% | 500 |
| 2018/07/19 | 1,759 | 1,780 | 1,720 | 1,780 | +48 | +2.8% | 3,300 |
| 2018/07/18 | 1,695 | 1,757 | 1,666 | 1,732 | +36 | +2.1% | 1,300 |
| 2018/07/17 | 1,703 | 1,703 | 1,696 | 1,696 | -34 | -2% | 1,400 |
| 2018/07/13 | 1,655 | 1,730 | 1,655 | 1,730 | +35 | +2.1% | 3,900 |
| 2018/07/12 | 1,695 | 1,717 | 1,695 | 1,695 | +4 | +0.2% | 3,000 |
| 2018/07/11 | 1,650 | 1,691 | 1,649 | 1,691 | +35 | +2.1% | 2,700 |
| 2018/07/10 | 1,717 | 1,717 | 1,656 | 1,656 | -58 | -3.4% | 5,200 |
| 2018/07/09 | 1,651 | 1,718 | 1,650 | 1,714 | +65 | +3.9% | 2,400 |
| 2018/07/06 | 1,632 | 1,658 | 1,628 | 1,649 | +39 | +2.4% | 2,700 |
| 2018/07/05 | 1,605 | 1,650 | 1,600 | 1,610 | +1 | +0.1% | 6,700 |
| 2018/07/04 | 1,601 | 1,624 | 1,601 | 1,609 | +1 | +0.1% | 5,000 |
| 2018/07/03 | 1,649 | 1,650 | 1,589 | 1,608 | -2 | -0.1% | 9,900 |
| 2018/07/02 | 1,591 | 1,610 | 1,578 | 1,610 | +1 | +0.1% | 5,400 |
| 2018/06/29 | 1,630 | 1,639 | 1,562 | 1,609 | +9 | +0.6% | 9,300 |
| 2018/06/28 | 1,630 | 1,630 | 1,550 | 1,600 | -22 | -1.4% | 5,200 |
| 2018/06/27 | 1,590 | 1,622 | 1,504 | 1,622 | -8 | -0.5% | 12,800 |
| 2018/06/26 | 1,638 | 1,670 | 1,600 | 1,630 | -50 | -3% | 12,200 |
| 2018/06/25 | 1,683 | 1,685 | 1,674 | 1,680 | -8 | -0.5% | 3,100 |
| 2018/06/22 | 1,725 | 1,730 | 1,670 | 1,688 | -30 | -1.7% | 13,200 |
| 2018/06/21 | 1,767 | 1,782 | 1,717 | 1,718 | -47 | -2.7% | 3,400 |
| 2018/06/20 | 1,780 | 1,804 | 1,756 | 1,765 | -15 | -0.8% | 4,300 |
| 2018/06/19 | 1,817 | 1,817 | 1,768 | 1,780 | -86 | -4.6% | 7,700 |
| 2018/06/18 | 1,806 | 1,866 | 1,795 | 1,866 | +25 | +1.4% | 3,200 |
| 2018/06/15 | 1,850 | 1,880 | 1,829 | 1,841 | -39 | -2.1% | 5,300 |
| 2018/06/14 | 1,880 | 1,909 | 1,832 | 1,880 | -34 | -1.8% | 4,700 |
| 2018/06/13 | 1,935 | 1,935 | 1,870 | 1,914 | -3 | -0.2% | 2,900 |
| 2018/06/12 | 1,833 | 1,920 | 1,810 | 1,917 | +106 | +5.9% | 9,000 |
| 2018/06/11 | 1,800 | 1,820 | 1,800 | 1,811 | +11 | +0.6% | 3,400 |
| 2018/06/08 | 1,817 | 1,817 | 1,777 | 1,800 | -17 | -0.9% | 1,800 |
| 2018/06/07 | 1,820 | 1,830 | 1,791 | 1,817 | +22 | +1.2% | 1,600 |
| 2018/06/06 | 1,770 | 1,795 | 1,767 | 1,795 | +25 | +1.4% | 1,400 |
1551～
1600
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 | 130,400円 | +7.9% | +59.6% | 3.45% | 6.80倍 | 2.31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 | 47,600円 | +50.4% | +999.9% | 0.00% | 7.80倍 | 10.14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 | 250,000円 | +3.0% | -4.3% | 1.28% | 23.93倍 | 6.21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 | 10,600円 | +10.4% | +51.2% | 2.83% | 19.03倍 | 1.01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
