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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 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 |
| 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 |
1801～
1850
件表示中 / 2343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 | 98,000円 | +4.1% | -60.2% | 4.59% | 10.75倍 | 1.51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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| トップカルチャ | 14,300円 | -1.1% | - | 0.00% | - | -3.87倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| いつも | 38,200円 | +0.6% | -99.7% | 0.00% | - | 0.97倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| オートウェーブ | 15,100円 | +1.1% | +4.0% | 1.99% | 7.99倍 | 0.56倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
市場注目の銘柄
チャート関連のコラム
