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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 1,397 | 1,397 | 1,346 | 1,388 | +18 | +1.3% | 3,200 |
| 2017/08/08 | 1,395 | 1,400 | 1,365 | 1,370 | -7 | -0.5% | 6,700 |
| 2017/08/07 | 1,352 | 1,377 | 1,345 | 1,377 | +25 | +1.8% | 9,200 |
| 2017/08/04 | 1,340 | 1,352 | 1,340 | 1,352 | +20 | +1.5% | 900 |
| 2017/08/03 | 1,323 | 1,350 | 1,321 | 1,332 | +8 | +0.6% | 2,500 |
| 2017/08/02 | 1,324 | 1,338 | 1,305 | 1,324 | ±0 | ±0% | 5,500 |
| 2017/08/01 | 1,330 | 1,330 | 1,324 | 1,324 | -6 | -0.5% | 2,500 |
| 2017/07/31 | 1,336 | 1,337 | 1,329 | 1,330 | -10 | -0.7% | 3,200 |
| 2017/07/28 | 1,340 | 1,340 | 1,303 | 1,340 | -2 | -0.1% | 12,700 |
| 2017/07/27 | 1,332 | 1,350 | 1,332 | 1,342 | +10 | +0.8% | 4,600 |
| 2017/07/26 | 1,352 | 1,352 | 1,332 | 1,332 | +1 | +0.1% | 6,300 |
| 2017/07/25 | 1,334 | 1,350 | 1,330 | 1,331 | -1 | -0.1% | 4,900 |
| 2017/07/24 | 1,319 | 1,334 | 1,315 | 1,332 | +9 | +0.7% | 4,200 |
| 2017/07/21 | 1,302 | 1,323 | 1,300 | 1,323 | +19 | +1.5% | 1,800 |
| 2017/07/20 | 1,306 | 1,329 | 1,304 | 1,304 | +13 | +1% | 6,700 |
| 2017/07/19 | 1,311 | 1,311 | 1,291 | 1,291 | +8 | +0.6% | 1,700 |
| 2017/07/18 | 1,299 | 1,299 | 1,280 | 1,283 | -16 | -1.2% | 5,600 |
| 2017/07/14 | 1,280 | 1,316 | 1,277 | 1,299 | +9 | +0.7% | 5,300 |
| 2017/07/13 | 1,286 | 1,315 | 1,286 | 1,290 | +4 | +0.3% | 7,200 |
| 2017/07/12 | 1,296 | 1,315 | 1,283 | 1,286 | -8 | -0.6% | 6,800 |
| 2017/07/11 | 1,318 | 1,318 | 1,290 | 1,294 | -5 | -0.4% | 5,100 |
| 2017/07/10 | 1,318 | 1,340 | 1,277 | 1,299 | +31 | +2.4% | 13,800 |
| 2017/07/07 | 1,273 | 1,300 | 1,260 | 1,268 | -5 | -0.4% | 3,600 |
| 2017/07/06 | 1,279 | 1,298 | 1,262 | 1,273 | +8 | +0.6% | 8,600 |
| 2017/07/05 | 1,267 | 1,292 | 1,256 | 1,265 | +5 | +0.4% | 4,400 |
| 2017/07/04 | 1,291 | 1,320 | 1,260 | 1,260 | -25 | -1.9% | 8,700 |
| 2017/07/03 | 1,343 | 1,343 | 1,285 | 1,285 | -28 | -2.1% | 4,000 |
| 2017/06/30 | 1,325 | 1,348 | 1,290 | 1,313 | -17 | -1.3% | 10,400 |
| 2017/06/29 | 1,284 | 1,330 | 1,284 | 1,330 | +30 | +2.3% | 6,100 |
| 2017/06/28 | 1,290 | 1,300 | 1,283 | 1,300 | +19 | +1.5% | 4,000 |
| 2017/06/27 | 1,295 | 1,302 | 1,277 | 1,281 | -18 | -1.4% | 3,500 |
| 2017/06/26 | 1,301 | 1,366 | 1,261 | 1,299 | +12 | +0.9% | 15,600 |
| 2017/06/23 | 1,298 | 1,317 | 1,283 | 1,287 | +17 | +1.3% | 9,300 |
| 2017/06/22 | 1,298 | 1,298 | 1,243 | 1,270 | -28 | -2.2% | 12,000 |
| 2017/06/21 | 1,285 | 1,299 | 1,280 | 1,298 | +13 | +1% | 4,900 |
| 2017/06/20 | 1,306 | 1,306 | 1,285 | 1,285 | -6 | -0.5% | 7,300 |
| 2017/06/19 | 1,290 | 1,319 | 1,290 | 1,291 | +1 | +0.1% | 9,000 |
| 2017/06/16 | 1,303 | 1,320 | 1,290 | 1,290 | -21 | -1.6% | 10,300 |
| 2017/06/15 | 1,320 | 1,329 | 1,303 | 1,311 | -12 | -0.9% | 5,100 |
| 2017/06/14 | 1,327 | 1,335 | 1,320 | 1,323 | -7 | -0.5% | 8,500 |
| 2017/06/13 | 1,330 | 1,349 | 1,320 | 1,330 | ±0 | ±0% | 7,800 |
| 2017/06/12 | 1,359 | 1,359 | 1,300 | 1,330 | -10 | -0.7% | 16,500 |
| 2017/06/09 | 1,331 | 1,370 | 1,303 | 1,340 | +8 | +0.6% | 13,700 |
| 2017/06/08 | 1,318 | 1,332 | 1,300 | 1,332 | +30 | +2.3% | 9,400 |
| 2017/06/07 | 1,299 | 1,324 | 1,298 | 1,302 | -26 | -2% | 9,500 |
| 2017/06/06 | 1,371 | 1,371 | 1,261 | 1,328 | -13 | -1% | 18,300 |
| 2017/06/05 | 1,342 | 1,537 | 1,312 | 1,341 | +29 | +2.2% | 35,000 |
| 2017/06/02 | 1,340 | 1,348 | 1,312 | 1,312 | -18 | -1.4% | 8,200 |
| 2017/06/01 | 1,349 | 1,370 | 1,305 | 1,330 | -6 | -0.4% | 12,000 |
| 2017/05/31 | 1,329 | 1,345 | 1,320 | 1,336 | +16 | +1.2% | 5,800 |
1801～
1850
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
