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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,069 | 1,069 | 1,061 | 1,063 | +5 | +0.5% | 2,800 |
| 2024/10/04 | 1,050 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 1,800 |
| 2024/10/03 | 1,073 | 1,074 | 1,050 | 1,050 | -5 | -0.5% | 5,200 |
| 2024/10/02 | 1,098 | 1,098 | 1,055 | 1,055 | -43 | -3.9% | 21,800 |
| 2024/10/01 | 1,080 | 1,098 | 1,066 | 1,098 | +48 | +4.6% | 6,300 |
| 2024/09/30 | 1,052 | 1,065 | 1,032 | 1,050 | -27 | -2.5% | 25,400 |
| 2024/09/27 | 1,122 | 1,122 | 1,075 | 1,077 | -21 | -1.9% | 13,000 |
| 2024/09/26 | 1,094 | 1,100 | 1,070 | 1,098 | +9 | +0.8% | 12,600 |
| 2024/09/25 | 1,137 | 1,146 | 1,075 | 1,089 | -35 | -3.1% | 42,200 |
| 2024/09/24 | 1,216 | 1,219 | 1,108 | 1,124 | +54 | +5% | 283,700 |
| 2024/09/20 | 1,062 | 1,075 | 1,057 | 1,070 | +16 | +1.5% | 10,100 |
| 2024/09/19 | 1,068 | 1,068 | 1,037 | 1,054 | -12 | -1.1% | 6,100 |
| 2024/09/18 | 1,048 | 1,066 | 1,048 | 1,066 | +20 | +1.9% | 4,500 |
| 2024/09/17 | 1,057 | 1,057 | 1,040 | 1,046 | +7 | +0.7% | 6,300 |
| 2024/09/13 | 1,062 | 1,062 | 1,032 | 1,039 | -11 | -1% | 4,900 |
| 2024/09/12 | 1,025 | 1,062 | 1,025 | 1,050 | +26 | +2.5% | 4,100 |
| 2024/09/11 | 1,049 | 1,049 | 1,024 | 1,024 | -25 | -2.4% | 4,500 |
| 2024/09/10 | 1,028 | 1,056 | 1,016 | 1,049 | +35 | +3.5% | 6,000 |
| 2024/09/09 | 986 | 1,025 | 971 | 1,014 | -2 | -0.2% | 9,700 |
| 2024/09/06 | 1,012 | 1,019 | 1,002 | 1,016 | +4 | +0.4% | 5,900 |
| 2024/09/05 | 1,005 | 1,034 | 1,005 | 1,012 | ±0 | ±0% | 5,800 |
| 2024/09/04 | 1,020 | 1,038 | 1,007 | 1,012 | -30 | -2.9% | 16,900 |
| 2024/09/03 | 1,036 | 1,053 | 1,031 | 1,042 | +9 | +0.9% | 24,000 |
| 2024/09/02 | 1,045 | 1,059 | 1,024 | 1,033 | -7 | -0.7% | 10,900 |
| 2024/08/30 | 1,084 | 1,084 | 1,040 | 1,040 | -33 | -3.1% | 18,300 |
| 2024/08/29 | 1,018 | 1,098 | 1,005 | 1,073 | +30 | +2.9% | 72,800 |
| 2024/08/28 | 1,010 | 1,298 | 1,004 | 1,043 | +32 | +3.2% | 721,700 |
| 2024/08/27 | 1,001 | 1,018 | 993 | 1,011 | +2 | +0.2% | 5,400 |
| 2024/08/26 | 1,013 | 1,020 | 993 | 1,009 | -5 | -0.5% | 10,500 |
| 2024/08/23 | 1,015 | 1,023 | 990 | 1,014 | -3 | -0.3% | 8,600 |
| 2024/08/22 | 966 | 1,036 | 963 | 1,017 | +23 | +2.3% | 29,200 |
| 2024/08/21 | 954 | 1,020 | 954 | 994 | +53 | +5.6% | 15,700 |
| 2024/08/20 | 949 | 949 | 932 | 941 | +9 | +1% | 5,800 |
| 2024/08/19 | 941 | 949 | 932 | 932 | -9 | -1% | 4,600 |
| 2024/08/16 | 950 | 950 | 927 | 941 | +1 | +0.1% | 5,100 |
| 2024/08/15 | 921 | 940 | 921 | 940 | +19 | +2.1% | 4,600 |
| 2024/08/14 | 933 | 952 | 915 | 921 | -78 | -7.8% | 31,200 |
| 2024/08/13 | 998 | 1,042 | 978 | 999 | +76 | +8.2% | 30,700 |
| 2024/08/09 | 939 | 966 | 920 | 923 | -11 | -1.2% | 22,000 |
| 2024/08/08 | 850 | 934 | 850 | 934 | +70 | +8.1% | 9,200 |
| 2024/08/07 | 827 | 899 | 812 | 864 | +22 | +2.6% | 12,600 |
| 2024/08/06 | 850 | 885 | 809 | 842 | +30 | +3.7% | 40,900 |
| 2024/08/05 | 903 | 908 | 808 | 812 | -121 | -13% | 47,300 |
| 2024/08/02 | 960 | 986 | 933 | 933 | -85 | -8.3% | 43,900 |
| 2024/08/01 | 1,009 | 1,019 | 960 | 1,018 | -1 | -0.1% | 38,500 |
| 2024/07/31 | 1,022 | 1,029 | 1,010 | 1,019 | -3 | -0.3% | 8,600 |
| 2024/07/30 | 1,016 | 1,071 | 1,002 | 1,022 | +9 | +0.9% | 41,200 |
| 2024/07/29 | 1,024 | 1,044 | 1,002 | 1,013 | +1 | +0.1% | 33,000 |
| 2024/07/26 | 1,053 | 1,062 | 999 | 1,012 | -54 | -5.1% | 93,700 |
| 2024/07/25 | 1,090 | 1,120 | 1,021 | 1,066 | -70 | -6.2% | 337,300 |
151～
200
件表示中 / 2364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 | 92,500円 | +4.1% | -60.2% | 4.86% | 10.15倍 | 1.43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 |
| 東天紅 | 84,800円 | +1.9% | +2.0% | 1.77% | 4.95倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ポプラ | 18,200円 | -4.4% | -9.5% | 0.00% | 10.79倍 | 60.67倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| オートウェーブ | 14,300円 | +7.9% | +11.4% | 2.10% | 7.25倍 | 0.50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
