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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 1,482 | 1,482 | 1,394 | 1,438 | -44 | -3% | 30,100 |
| 2018/01/05 | 1,516 | 1,528 | 1,471 | 1,482 | -29 | -1.9% | 19,800 |
| 2018/01/04 | 1,473 | 1,520 | 1,465 | 1,511 | +98 | +6.9% | 34,400 |
| 2017/12/29 | 1,363 | 1,414 | 1,337 | 1,413 | +59 | +4.4% | 13,800 |
| 2017/12/28 | 1,324 | 1,371 | 1,324 | 1,354 | +30 | +2.3% | 20,400 |
| 2017/12/27 | 1,340 | 1,340 | 1,301 | 1,324 | +14 | +1.1% | 10,400 |
| 2017/12/26 | 1,328 | 1,328 | 1,293 | 1,310 | -23 | -1.7% | 8,500 |
| 2017/12/25 | 1,328 | 1,337 | 1,320 | 1,333 | -5 | -0.4% | 5,100 |
| 2017/12/22 | 1,315 | 1,350 | 1,295 | 1,338 | +20 | +1.5% | 17,900 |
| 2017/12/21 | 1,300 | 1,321 | 1,287 | 1,318 | +1 | +0.1% | 5,600 |
| 2017/12/20 | 1,355 | 1,355 | 1,308 | 1,317 | -16 | -1.2% | 7,600 |
| 2017/12/19 | 1,303 | 1,355 | 1,281 | 1,333 | +31 | +2.4% | 10,500 |
| 2017/12/18 | 1,281 | 1,304 | 1,274 | 1,302 | +2 | +0.2% | 5,600 |
| 2017/12/15 | 1,243 | 1,313 | 1,243 | 1,300 | +57 | +4.6% | 16,900 |
| 2017/12/14 | 1,228 | 1,243 | 1,222 | 1,243 | +15 | +1.2% | 6,600 |
| 2017/12/13 | 1,222 | 1,235 | 1,220 | 1,228 | +6 | +0.5% | 2,600 |
| 2017/12/12 | 1,235 | 1,250 | 1,220 | 1,222 | -9 | -0.7% | 10,000 |
| 2017/12/11 | 1,238 | 1,238 | 1,212 | 1,231 | -14 | -1.1% | 7,200 |
| 2017/12/08 | 1,244 | 1,247 | 1,243 | 1,245 | -5 | -0.4% | 8,800 |
| 2017/12/07 | 1,231 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 1,800 |
| 2017/12/06 | 1,223 | 1,230 | 1,200 | 1,220 | -1 | -0.1% | 16,100 |
| 2017/12/05 | 1,220 | 1,235 | 1,216 | 1,221 | -5 | -0.4% | 23,200 |
| 2017/12/04 | 1,278 | 1,278 | 1,226 | 1,226 | -34 | -2.7% | 10,200 |
| 2017/12/01 | 1,264 | 1,277 | 1,259 | 1,260 | -1 | -0.1% | 11,200 |
| 2017/11/30 | 1,296 | 1,300 | 1,253 | 1,261 | +21 | +1.7% | 11,900 |
| 2017/11/29 | 1,254 | 1,271 | 1,240 | 1,240 | -14 | -1.1% | 38,800 |
| 2017/11/28 | 1,239 | 1,257 | 1,221 | 1,254 | +33 | +2.7% | 16,200 |
| 2017/11/27 | 1,242 | 1,242 | 1,217 | 1,221 | -2 | -0.2% | 17,000 |
| 2017/11/24 | 1,254 | 1,254 | 1,203 | 1,223 | -12 | -1% | 12,700 |
| 2017/11/22 | 1,244 | 1,255 | 1,235 | 1,235 | +6 | +0.5% | 6,100 |
| 2017/11/21 | 1,222 | 1,243 | 1,217 | 1,229 | +10 | +0.8% | 4,400 |
| 2017/11/20 | 1,207 | 1,244 | 1,207 | 1,219 | +18 | +1.5% | 7,900 |
| 2017/11/17 | 1,210 | 1,220 | 1,200 | 1,201 | -8 | -0.7% | 6,300 |
| 2017/11/16 | 1,196 | 1,229 | 1,196 | 1,209 | +10 | +0.8% | 6,700 |
| 2017/11/15 | 1,202 | 1,210 | 1,190 | 1,199 | -18 | -1.5% | 23,300 |
| 2017/11/14 | 1,242 | 1,297 | 1,217 | 1,217 | -6 | -0.5% | 11,900 |
| 2017/11/13 | 1,244 | 1,252 | 1,223 | 1,223 | -42 | -3.3% | 15,800 |
| 2017/11/10 | 1,265 | 1,284 | 1,254 | 1,265 | +7 | +0.6% | 5,100 |
| 2017/11/09 | 1,290 | 1,290 | 1,258 | 1,258 | -28 | -2.2% | 6,200 |
| 2017/11/08 | 1,271 | 1,298 | 1,271 | 1,286 | +16 | +1.3% | 2,000 |
| 2017/11/07 | 1,286 | 1,286 | 1,270 | 1,270 | -17 | -1.3% | 6,000 |
| 2017/11/06 | 1,276 | 1,298 | 1,276 | 1,287 | +1 | +0.1% | 6,600 |
| 2017/11/02 | 1,313 | 1,313 | 1,285 | 1,286 | +3 | +0.2% | 3,300 |
| 2017/11/01 | 1,292 | 1,298 | 1,283 | 1,283 | -9 | -0.7% | 4,700 |
| 2017/10/31 | 1,305 | 1,319 | 1,292 | 1,292 | -11 | -0.8% | 3,000 |
| 2017/10/30 | 1,306 | 1,319 | 1,303 | 1,303 | -2 | -0.2% | 6,200 |
| 2017/10/27 | 1,302 | 1,323 | 1,302 | 1,305 | ±0 | ±0% | 6,000 |
| 2017/10/26 | 1,301 | 1,310 | 1,301 | 1,305 | +5 | +0.4% | 1,500 |
| 2017/10/25 | 1,300 | 1,308 | 1,295 | 1,300 | -5 | -0.4% | 4,500 |
| 2017/10/24 | 1,320 | 1,324 | 1,305 | 1,305 | -15 | -1.1% | 2,800 |
1701～
1750
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
