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 |
|---|---|---|---|---|---|---|---|
| 2017/10/23 | 1,317 | 1,350 | 1,317 | 1,320 | +4 | +0.3% | 5,400 |
| 2017/10/20 | 1,320 | 1,325 | 1,298 | 1,316 | +4 | +0.3% | 7,000 |
| 2017/10/19 | 1,312 | 1,333 | 1,301 | 1,312 | +16 | +1.2% | 10,400 |
| 2017/10/18 | 1,301 | 1,305 | 1,295 | 1,296 | -4 | -0.3% | 7,300 |
| 2017/10/17 | 1,300 | 1,313 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 2017/10/16 | 1,309 | 1,312 | 1,300 | 1,300 | +3 | +0.2% | 8,200 |
| 2017/10/13 | 1,309 | 1,311 | 1,284 | 1,297 | ±0 | ±0% | 5,700 |
| 2017/10/12 | 1,304 | 1,309 | 1,292 | 1,297 | -7 | -0.5% | 2,400 |
| 2017/10/11 | 1,315 | 1,315 | 1,287 | 1,304 | +13 | +1% | 2,800 |
| 2017/10/10 | 1,275 | 1,292 | 1,254 | 1,291 | -1 | -0.1% | 3,400 |
| 2017/10/06 | 1,297 | 1,297 | 1,285 | 1,292 | +22 | +1.7% | 400 |
| 2017/10/05 | 1,290 | 1,290 | 1,270 | 1,270 | -22 | -1.7% | 7,900 |
| 2017/10/04 | 1,310 | 1,320 | 1,292 | 1,292 | -32 | -2.4% | 6,700 |
| 2017/10/03 | 1,310 | 1,326 | 1,298 | 1,324 | +34 | +2.6% | 4,600 |
| 2017/10/02 | 1,291 | 1,295 | 1,280 | 1,290 | -4 | -0.3% | 2,500 |
| 2017/09/29 | 1,295 | 1,299 | 1,261 | 1,294 | +4 | +0.3% | 11,200 |
| 2017/09/28 | 1,291 | 1,291 | 1,278 | 1,290 | -2 | -0.2% | 10,300 |
| 2017/09/27 | 1,294 | 1,299 | 1,261 | 1,292 | +7 | +0.5% | 3,200 |
| 2017/09/26 | 1,281 | 1,300 | 1,276 | 1,285 | -11 | -0.8% | 5,600 |
| 2017/09/25 | 1,275 | 1,299 | 1,271 | 1,296 | +16 | +1.3% | 2,500 |
| 2017/09/22 | 1,296 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 6,600 |
| 2017/09/21 | 1,300 | 1,310 | 1,300 | 1,300 | -5 | -0.4% | 5,900 |
| 2017/09/20 | 1,309 | 1,309 | 1,300 | 1,305 | +5 | +0.4% | 2,200 |
| 2017/09/19 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 1,500 |
| 2017/09/15 | 1,291 | 1,339 | 1,291 | 1,315 | +24 | +1.9% | 5,100 |
| 2017/09/14 | 1,300 | 1,301 | 1,285 | 1,291 | -9 | -0.7% | 8,000 |
| 2017/09/13 | 1,311 | 1,320 | 1,300 | 1,300 | -11 | -0.8% | 2,400 |
| 2017/09/12 | 1,312 | 1,312 | 1,310 | 1,311 | +1 | +0.1% | 2,100 |
| 2017/09/11 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 2,300 |
| 2017/09/08 | 1,302 | 1,320 | 1,297 | 1,310 | -9 | -0.7% | 5,000 |
| 2017/09/07 | 1,319 | 1,320 | 1,318 | 1,319 | +5 | +0.4% | 2,300 |
| 2017/09/06 | 1,292 | 1,316 | 1,290 | 1,314 | +22 | +1.7% | 900 |
| 2017/09/05 | 1,314 | 1,339 | 1,292 | 1,292 | -49 | -3.7% | 11,200 |
| 2017/09/04 | 1,372 | 1,372 | 1,341 | 1,341 | -9 | -0.7% | 4,000 |
| 2017/09/01 | 1,349 | 1,362 | 1,341 | 1,350 | +1 | +0.1% | 1,800 |
| 2017/08/31 | 1,344 | 1,350 | 1,326 | 1,349 | +18 | +1.4% | 2,400 |
| 2017/08/30 | 1,343 | 1,343 | 1,320 | 1,331 | +31 | +2.4% | 3,200 |
| 2017/08/29 | 1,274 | 1,310 | 1,274 | 1,300 | +11 | +0.9% | 1,600 |
| 2017/08/28 | 1,258 | 1,290 | 1,258 | 1,289 | +1 | +0.1% | 1,300 |
| 2017/08/25 | 1,268 | 1,288 | 1,268 | 1,288 | +23 | +1.8% | 1,100 |
| 2017/08/24 | 1,262 | 1,265 | 1,262 | 1,265 | -5 | -0.4% | 400 |
| 2017/08/23 | 1,256 | 1,279 | 1,255 | 1,270 | +14 | +1.1% | 3,700 |
| 2017/08/22 | 1,264 | 1,280 | 1,250 | 1,256 | -8 | -0.6% | 4,500 |
| 2017/08/21 | 1,252 | 1,264 | 1,250 | 1,264 | -18 | -1.4% | 6,300 |
| 2017/08/18 | 1,287 | 1,287 | 1,281 | 1,282 | +10 | +0.8% | 2,200 |
| 2017/08/17 | 1,257 | 1,272 | 1,250 | 1,272 | +15 | +1.2% | 2,100 |
| 2017/08/16 | 1,230 | 1,257 | 1,228 | 1,257 | +22 | +1.8% | 7,400 |
| 2017/08/15 | 1,249 | 1,270 | 1,230 | 1,235 | -43 | -3.4% | 10,700 |
| 2017/08/14 | 1,290 | 1,295 | 1,250 | 1,278 | -40 | -3% | 9,900 |
| 2017/08/10 | 1,342 | 1,365 | 1,312 | 1,318 | -70 | -5% | 10,900 |
1751～
1800
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
