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 |
|---|---|---|---|---|---|---|---|
| 2017/05/30 | 1,325 | 1,325 | 1,309 | 1,320 | -7 | -0.5% | 2,400 |
| 2017/05/29 | 1,313 | 1,338 | 1,303 | 1,327 | +16 | +1.2% | 3,700 |
| 2017/05/26 | 1,336 | 1,358 | 1,309 | 1,311 | -39 | -2.9% | 12,500 |
| 2017/05/25 | 1,361 | 1,381 | 1,349 | 1,350 | +30 | +2.3% | 11,900 |
| 2017/05/24 | 1,331 | 1,360 | 1,313 | 1,320 | +16 | +1.2% | 32,000 |
| 2017/05/23 | 1,300 | 1,311 | 1,288 | 1,304 | +12 | +0.9% | 7,000 |
| 2017/05/22 | 1,361 | 1,361 | 1,291 | 1,292 | -46 | -3.4% | 9,700 |
| 2017/05/19 | 1,335 | 1,376 | 1,335 | 1,338 | +11 | +0.8% | 10,700 |
| 2017/05/18 | 1,340 | 1,391 | 1,327 | 1,327 | -73 | -5.2% | 15,000 |
| 2017/05/17 | 1,340 | 1,434 | 1,333 | 1,400 | +60 | +4.5% | 21,800 |
| 2017/05/16 | 1,333 | 1,369 | 1,311 | 1,340 | +23 | +1.7% | 31,700 |
| 2017/05/15 | 1,193 | 1,320 | 1,180 | 1,317 | +100 | +8.2% | 23,800 |
| 2017/05/12 | 1,265 | 1,266 | 1,203 | 1,217 | -73 | -5.7% | 19,700 |
| 2017/05/11 | 1,270 | 1,290 | 1,237 | 1,290 | +23 | +1.8% | 18,100 |
| 2017/05/10 | 1,210 | 1,274 | 1,210 | 1,267 | +72 | +6% | 10,000 |
| 2017/05/09 | 1,213 | 1,230 | 1,184 | 1,195 | -38 | -3.1% | 29,200 |
| 2017/05/08 | 1,200 | 1,234 | 1,198 | 1,233 | +53 | +4.5% | 10,800 |
| 2017/05/02 | 1,162 | 1,184 | 1,162 | 1,180 | +19 | +1.6% | 2,500 |
| 2017/05/01 | 1,156 | 1,179 | 1,152 | 1,161 | +1 | +0.1% | 4,100 |
| 2017/04/28 | 1,170 | 1,172 | 1,159 | 1,160 | -17 | -1.4% | 1,000 |
| 2017/04/27 | 1,185 | 1,195 | 1,152 | 1,177 | -13 | -1.1% | 5,500 |
| 2017/04/26 | 1,163 | 1,199 | 1,163 | 1,190 | +45 | +3.9% | 4,900 |
| 2017/04/25 | 1,163 | 1,163 | 1,145 | 1,145 | -1 | -0.1% | 4,200 |
| 2017/04/24 | 1,164 | 1,164 | 1,145 | 1,146 | +7 | +0.6% | 2,600 |
| 2017/04/21 | 1,151 | 1,160 | 1,128 | 1,139 | -10 | -0.9% | 7,800 |
| 2017/04/20 | 1,155 | 1,160 | 1,149 | 1,149 | -1 | -0.1% | 2,200 |
| 2017/04/19 | 1,156 | 1,173 | 1,150 | 1,150 | -16 | -1.4% | 3,600 |
| 2017/04/18 | 1,170 | 1,170 | 1,153 | 1,166 | -14 | -1.2% | 1,400 |
| 2017/04/17 | 1,121 | 1,180 | 1,121 | 1,180 | +35 | +3.1% | 4,500 |
| 2017/04/14 | 1,160 | 1,178 | 1,141 | 1,145 | -11 | -1% | 4,800 |
| 2017/04/13 | 1,138 | 1,170 | 1,138 | 1,156 | +4 | +0.3% | 3,900 |
| 2017/04/12 | 1,189 | 1,200 | 1,152 | 1,152 | -35 | -2.9% | 7,600 |
| 2017/04/11 | 1,194 | 1,200 | 1,155 | 1,187 | -3 | -0.3% | 6,500 |
| 2017/04/10 | 1,162 | 1,192 | 1,160 | 1,190 | +29 | +2.5% | 3,200 |
| 2017/04/07 | 1,150 | 1,161 | 1,142 | 1,161 | +1 | +0.1% | 2,300 |
| 2017/04/06 | 1,162 | 1,168 | 1,156 | 1,160 | -6 | -0.5% | 3,500 |
| 2017/04/05 | 1,200 | 1,204 | 1,166 | 1,166 | -51 | -4.2% | 12,900 |
| 2017/04/04 | 1,239 | 1,239 | 1,210 | 1,217 | -24 | -1.9% | 7,300 |
| 2017/04/03 | 1,272 | 1,272 | 1,241 | 1,241 | -19 | -1.5% | 5,100 |
| 2017/03/31 | 1,277 | 1,277 | 1,251 | 1,260 | -10 | -0.8% | 6,000 |
| 2017/03/30 | 1,274 | 1,281 | 1,270 | 1,270 | -4 | -0.3% | 4,000 |
| 2017/03/29 | 1,269 | 1,288 | 1,267 | 1,274 | +1 | +0.1% | 16,900 |
| 2017/03/28 | 1,296 | 1,296 | 1,271 | 1,273 | -24 | -1.9% | 5,200 |
| 2017/03/27 | 1,300 | 1,317 | 1,297 | 1,297 | -5 | -0.4% | 4,200 |
| 2017/03/24 | 1,320 | 1,320 | 1,300 | 1,302 | -4 | -0.3% | 2,700 |
| 2017/03/23 | 1,305 | 1,310 | 1,302 | 1,306 | +1 | +0.1% | 2,400 |
| 2017/03/22 | 1,300 | 1,320 | 1,300 | 1,305 | +1 | +0.1% | 4,600 |
| 2017/03/21 | 1,302 | 1,320 | 1,302 | 1,304 | -18 | -1.4% | 7,700 |
| 2017/03/17 | 1,351 | 1,351 | 1,303 | 1,322 | -34 | -2.5% | 8,000 |
| 2017/03/16 | 1,361 | 1,370 | 1,354 | 1,356 | -9 | -0.7% | 3,900 |
1851～
1900
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
