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 |
|---|---|---|---|---|---|---|---|
| 2017/03/15 | 1,395 | 1,405 | 1,361 | 1,365 | -31 | -2.2% | 7,000 |
| 2017/03/14 | 1,425 | 1,425 | 1,395 | 1,396 | -1 | -0.1% | 4,900 |
| 2017/03/13 | 1,397 | 1,401 | 1,397 | 1,397 | ±0 | ±0% | 2,600 |
| 2017/03/10 | 1,412 | 1,417 | 1,390 | 1,397 | +9 | +0.6% | 3,500 |
| 2017/03/09 | 1,415 | 1,415 | 1,385 | 1,388 | -34 | -2.4% | 20,000 |
| 2017/03/08 | 1,421 | 1,448 | 1,420 | 1,422 | -8 | -0.6% | 5,200 |
| 2017/03/07 | 1,441 | 1,450 | 1,430 | 1,430 | -6 | -0.4% | 6,400 |
| 2017/03/06 | 1,452 | 1,472 | 1,428 | 1,436 | -15 | -1% | 6,800 |
| 2017/03/03 | 1,483 | 1,483 | 1,450 | 1,451 | -56 | -3.7% | 17,800 |
| 2017/03/02 | 1,497 | 1,507 | 1,491 | 1,507 | +4 | +0.3% | 2,700 |
| 2017/03/01 | 1,506 | 1,506 | 1,503 | 1,503 | ±0 | ±0% | 1,100 |
| 2017/02/28 | 1,534 | 1,534 | 1,498 | 1,503 | ±0 | ±0% | 1,500 |
| 2017/02/27 | 1,482 | 1,503 | 1,480 | 1,503 | +1 | +0.1% | 9,700 |
| 2017/02/24 | 1,500 | 1,521 | 1,495 | 1,502 | +1 | +0.1% | 2,400 |
| 2017/02/23 | 1,508 | 1,523 | 1,501 | 1,501 | -9 | -0.6% | 1,600 |
| 2017/02/22 | 1,522 | 1,531 | 1,501 | 1,510 | -4 | -0.3% | 2,400 |
| 2017/02/21 | 1,526 | 1,535 | 1,506 | 1,514 | -12 | -0.8% | 3,900 |
| 2017/02/20 | 1,538 | 1,539 | 1,525 | 1,526 | +2 | +0.1% | 1,800 |
| 2017/02/17 | 1,547 | 1,547 | 1,506 | 1,524 | +16 | +1.1% | 5,600 |
| 2017/02/16 | 1,505 | 1,527 | 1,500 | 1,508 | -5 | -0.3% | 8,300 |
| 2017/02/15 | 1,510 | 1,540 | 1,510 | 1,513 | -14 | -0.9% | 6,900 |
| 2017/02/14 | 1,493 | 1,540 | 1,450 | 1,527 | -166 | -9.8% | 48,800 |
| 2017/02/13 | 1,725 | 1,729 | 1,693 | 1,693 | +8 | +0.5% | 6,800 |
| 2017/02/10 | 1,677 | 1,685 | 1,637 | 1,685 | +65 | +4% | 9,400 |
| 2017/02/09 | 1,635 | 1,650 | 1,612 | 1,620 | +6 | +0.4% | 5,400 |
| 2017/02/08 | 1,633 | 1,633 | 1,614 | 1,614 | +13 | +0.8% | 900 |
| 2017/02/07 | 1,635 | 1,635 | 1,601 | 1,601 | -59 | -3.6% | 700 |
| 2017/02/06 | 1,640 | 1,678 | 1,640 | 1,660 | +20 | +1.2% | 1,100 |
| 2017/02/03 | 1,636 | 1,640 | 1,606 | 1,640 | +17 | +1% | 900 |
| 2017/02/02 | 1,580 | 1,623 | 1,580 | 1,623 | +43 | +2.7% | 800 |
| 2017/02/01 | 1,631 | 1,631 | 1,567 | 1,580 | -52 | -3.2% | 4,800 |
| 2017/01/31 | 1,636 | 1,643 | 1,632 | 1,632 | -27 | -1.6% | 2,200 |
| 2017/01/30 | 1,679 | 1,679 | 1,659 | 1,659 | -26 | -1.5% | 1,400 |
| 2017/01/27 | 1,688 | 1,704 | 1,671 | 1,685 | +9 | +0.5% | 4,000 |
| 2017/01/26 | 1,699 | 1,699 | 1,676 | 1,676 | +16 | +1% | 600 |
| 2017/01/25 | 1,706 | 1,706 | 1,650 | 1,660 | -45 | -2.6% | 7,500 |
| 2017/01/24 | 1,706 | 1,706 | 1,660 | 1,705 | +33 | +2% | 4,000 |
| 2017/01/23 | 1,690 | 1,711 | 1,669 | 1,672 | -7 | -0.4% | 2,400 |
| 2017/01/20 | 1,688 | 1,688 | 1,668 | 1,679 | -9 | -0.5% | 600 |
| 2017/01/19 | 1,661 | 1,689 | 1,661 | 1,688 | +10 | +0.6% | 800 |
| 2017/01/18 | 1,745 | 1,750 | 1,665 | 1,678 | -70 | -4% | 5,000 |
| 2017/01/17 | 1,675 | 1,750 | 1,621 | 1,748 | +90 | +5.4% | 23,400 |
| 2017/01/16 | 1,649 | 1,658 | 1,622 | 1,658 | +47 | +2.9% | 6,800 |
| 2017/01/13 | 1,617 | 1,617 | 1,611 | 1,611 | -6 | -0.4% | 1,000 |
| 2017/01/12 | 1,639 | 1,644 | 1,600 | 1,617 | -27 | -1.6% | 3,700 |
| 2017/01/11 | 1,680 | 1,680 | 1,635 | 1,644 | -36 | -2.1% | 1,700 |
| 2017/01/10 | 1,665 | 1,685 | 1,651 | 1,680 | +55 | +3.4% | 4,500 |
| 2017/01/06 | 1,580 | 1,646 | 1,579 | 1,625 | +64 | +4.1% | 7,200 |
| 2017/01/05 | 1,552 | 1,570 | 1,551 | 1,561 | +12 | +0.8% | 4,000 |
| 2017/01/04 | 1,565 | 1,565 | 1,541 | 1,549 | -12 | -0.8% | 3,000 |
1901～
1950
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
