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 |
---|---|---|---|---|---|---|---|
2018/03/22 | 1,779 | 1,794 | 1,700 | 1,722 | -17 | -1% | 10,100 |
2018/03/20 | 1,681 | 1,753 | 1,640 | 1,739 | +43 | +2.5% | 18,800 |
2018/03/19 | 1,807 | 1,807 | 1,690 | 1,696 | -136 | -7.4% | 22,900 |
2018/03/16 | 1,960 | 1,960 | 1,809 | 1,832 | -88 | -4.6% | 19,000 |
2018/03/15 | 1,898 | 1,963 | 1,895 | 1,920 | +22 | +1.2% | 12,300 |
2018/03/14 | 1,934 | 1,949 | 1,897 | 1,898 | -69 | -3.5% | 12,500 |
2018/03/13 | 1,944 | 1,968 | 1,876 | 1,967 | +38 | +2% | 28,800 |
2018/03/12 | 1,870 | 1,930 | 1,841 | 1,929 | +127 | +7% | 38,700 |
2018/03/09 | 1,845 | 1,845 | 1,751 | 1,802 | -31 | -1.7% | 19,200 |
2018/03/08 | 1,845 | 1,873 | 1,825 | 1,833 | -1 | -0.1% | 25,400 |
2018/03/07 | 1,773 | 1,860 | 1,771 | 1,834 | +38 | +2.1% | 28,400 |
2018/03/06 | 1,700 | 1,821 | 1,700 | 1,796 | +114 | +6.8% | 24,200 |
2018/03/05 | 1,780 | 1,784 | 1,682 | 1,682 | -84 | -4.8% | 16,400 |
2018/03/02 | 1,644 | 1,802 | 1,633 | 1,766 | +61 | +3.6% | 42,900 |
2018/03/01 | 1,600 | 1,722 | 1,593 | 1,705 | +127 | +8% | 47,900 |
2018/02/28 | 1,529 | 1,578 | 1,515 | 1,578 | +51 | +3.3% | 12,900 |
2018/02/27 | 1,530 | 1,552 | 1,519 | 1,527 | +14 | +0.9% | 10,300 |
2018/02/26 | 1,580 | 1,592 | 1,513 | 1,513 | -66 | -4.2% | 14,200 |
2018/02/23 | 1,572 | 1,599 | 1,563 | 1,579 | +47 | +3.1% | 6,400 |
2018/02/22 | 1,568 | 1,592 | 1,532 | 1,532 | -76 | -4.7% | 14,000 |
2018/02/21 | 1,608 | 1,630 | 1,556 | 1,608 | -13 | -0.8% | 15,200 |
2018/02/20 | 1,635 | 1,645 | 1,607 | 1,621 | -43 | -2.6% | 15,900 |
2018/02/19 | 1,626 | 1,669 | 1,615 | 1,664 | +65 | +4.1% | 25,600 |
2018/02/16 | 1,599 | 1,625 | 1,571 | 1,599 | +49 | +3.2% | 27,700 |
2018/02/15 | 1,512 | 1,608 | 1,351 | 1,550 | +12 | +0.8% | 73,100 |
2018/02/14 | 1,533 | 1,546 | 1,470 | 1,538 | +8 | +0.5% | 15,100 |
2018/02/13 | 1,574 | 1,581 | 1,530 | 1,530 | +18 | +1.2% | 29,000 |
2018/02/09 | 1,436 | 1,517 | 1,415 | 1,512 | +11 | +0.7% | 7,200 |
2018/02/08 | 1,464 | 1,516 | 1,464 | 1,501 | +54 | +3.7% | 10,300 |
2018/02/07 | 1,511 | 1,511 | 1,447 | 1,447 | +24 | +1.7% | 11,200 |
2018/02/06 | 1,400 | 1,446 | 1,366 | 1,423 | -93 | -6.1% | 24,100 |
2018/02/05 | 1,471 | 1,528 | 1,469 | 1,516 | +19 | +1.3% | 23,100 |
2018/02/02 | 1,484 | 1,514 | 1,484 | 1,497 | -3 | -0.2% | 14,300 |
2018/02/01 | 1,500 | 1,508 | 1,498 | 1,500 | -2 | -0.1% | 2,900 |
2018/01/31 | 1,483 | 1,518 | 1,481 | 1,502 | +10 | +0.7% | 8,800 |
2018/01/30 | 1,518 | 1,518 | 1,483 | 1,492 | -17 | -1.1% | 11,000 |
2018/01/29 | 1,511 | 1,532 | 1,501 | 1,509 | +19 | +1.3% | 32,200 |
2018/01/26 | 1,480 | 1,504 | 1,465 | 1,490 | -20 | -1.3% | 29,800 |
2018/01/25 | 1,529 | 1,529 | 1,501 | 1,510 | -6 | -0.4% | 5,700 |
2018/01/24 | 1,500 | 1,548 | 1,495 | 1,516 | +11 | +0.7% | 12,500 |
2018/01/23 | 1,522 | 1,523 | 1,500 | 1,505 | -17 | -1.1% | 16,700 |
2018/01/22 | 1,485 | 1,549 | 1,485 | 1,522 | +37 | +2.5% | 27,600 |
2018/01/19 | 1,499 | 1,500 | 1,474 | 1,485 | +1 | +0.1% | 7,100 |
2018/01/18 | 1,474 | 1,507 | 1,474 | 1,484 | +10 | +0.7% | 12,300 |
2018/01/17 | 1,517 | 1,533 | 1,463 | 1,474 | -69 | -4.5% | 13,800 |
2018/01/16 | 1,557 | 1,557 | 1,510 | 1,543 | -20 | -1.3% | 24,100 |
2018/01/15 | 1,521 | 1,568 | 1,512 | 1,563 | +73 | +4.9% | 17,500 |
2018/01/12 | 1,508 | 1,508 | 1,481 | 1,490 | -8 | -0.5% | 8,800 |
2018/01/11 | 1,463 | 1,510 | 1,463 | 1,498 | +36 | +2.5% | 6,500 |
2018/01/10 | 1,496 | 1,508 | 1,436 | 1,462 | +24 | +1.7% | 12,300 |
1651~
1700
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 | 131,100円 | +7.9% | +59.6% | 3.43% | 6.84倍 | 2.32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 | 48,000円 | +50.4% | +999.9% | 0.00% | 7.87倍 | 10.23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 | 227,500円 | +3.0% | -4.3% | 1.41% | 21.78倍 | 5.65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 | 14,100円 | +4.9% | - | 0.00% | 66.82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