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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 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 |
| 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 |
1651～
1700
件表示中 / 2400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 | 96,700円 | +4.1% | -60.2% | 4.65% | 10.61倍 | 1.49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 |
| ＺＯＡ | 155,500円 | -3.0% | +8.0% | 4.50% | 6.10倍 | 0.67倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| サイカ屋 | 45,000円 | -8.5% | +6.0% | 0.00% | 22.29倍 | 2.90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 |
| ニチリョク | 12,500円 | +11.5% | - | 0.00% | 18.12倍 | 0.47倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| ポプラ | 18,400円 | -4.4% | -9.5% | 0.00% | 10.91倍 | 61.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
