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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,274 | 1,310 | 1,274 | 1,300 | +11 | +0.9% | 1,600 |
| 2017/08/28 | 1,258 | 1,290 | 1,258 | 1,289 | +1 | +0.1% | 1,300 |
| 2017/08/25 | 1,268 | 1,288 | 1,268 | 1,288 | +23 | +1.8% | 1,100 |
| 2017/08/24 | 1,262 | 1,265 | 1,262 | 1,265 | -5 | -0.4% | 400 |
| 2017/08/23 | 1,256 | 1,279 | 1,255 | 1,270 | +14 | +1.1% | 3,700 |
| 2017/08/22 | 1,264 | 1,280 | 1,250 | 1,256 | -8 | -0.6% | 4,500 |
| 2017/08/21 | 1,252 | 1,264 | 1,250 | 1,264 | -18 | -1.4% | 6,300 |
| 2017/08/18 | 1,287 | 1,287 | 1,281 | 1,282 | +10 | +0.8% | 2,200 |
| 2017/08/17 | 1,257 | 1,272 | 1,250 | 1,272 | +15 | +1.2% | 2,100 |
| 2017/08/16 | 1,230 | 1,257 | 1,228 | 1,257 | +22 | +1.8% | 7,400 |
| 2017/08/15 | 1,249 | 1,270 | 1,230 | 1,235 | -43 | -3.4% | 10,700 |
| 2017/08/14 | 1,290 | 1,295 | 1,250 | 1,278 | -40 | -3% | 9,900 |
| 2017/08/10 | 1,342 | 1,365 | 1,312 | 1,318 | -70 | -5% | 10,900 |
| 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 |
1951～
2000
件表示中 / 2429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 | 98,900円 | +4.1% | -60.2% | 4.55% | 10.85倍 | 1.55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 |
| 光フード | 237,300円 | +13.3% | +19.9% | 1.69% | 22.21倍 | 1.82倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| オートウェーブ | 16,100円 | +7.9% | +11.4% | 1.86% | 8.16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 |
| セキド | 77,400円 | +1.8% | - | 0.00% | 560.87倍 | 2.83倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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 |
市場注目の銘柄
チャート関連のコラム
