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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/30 | 1,561 | 1,581 | 1,560 | 1,561 | -28 | -1.8% | 4,600 |
| 2016/12/29 | 1,598 | 1,598 | 1,567 | 1,589 | +1 | +0.1% | 1,600 |
| 2016/12/28 | 1,600 | 1,605 | 1,570 | 1,588 | -12 | -0.8% | 4,400 |
| 2016/12/27 | 1,600 | 1,600 | 1,574 | 1,600 | +2 | +0.1% | 3,800 |
| 2016/12/26 | 1,599 | 1,600 | 1,571 | 1,598 | -2 | -0.1% | 6,000 |
| 2016/12/22 | 1,588 | 1,600 | 1,543 | 1,600 | +12 | +0.8% | 13,100 |
| 2016/12/21 | 1,619 | 1,619 | 1,587 | 1,588 | -32 | -2% | 4,300 |
| 2016/12/20 | 1,605 | 1,620 | 1,580 | 1,620 | +15 | +0.9% | 8,700 |
| 2016/12/19 | 1,626 | 1,626 | 1,592 | 1,605 | -21 | -1.3% | 4,200 |
| 2016/12/16 | 1,632 | 1,632 | 1,580 | 1,626 | -6 | -0.4% | 6,700 |
| 2016/12/15 | 1,680 | 1,680 | 1,603 | 1,632 | -18 | -1.1% | 8,900 |
| 2016/12/14 | 1,618 | 1,650 | 1,590 | 1,650 | +98 | +6.3% | 18,400 |
| 2016/12/13 | 1,574 | 1,584 | 1,533 | 1,552 | +2 | +0.1% | 9,800 |
| 2016/12/12 | 1,573 | 1,595 | 1,501 | 1,550 | +17 | +1.1% | 21,000 |
| 2016/12/09 | 1,499 | 1,595 | 1,499 | 1,533 | +64 | +4.4% | 24,000 |
| 2016/12/08 | 1,490 | 1,505 | 1,412 | 1,469 | -57 | -3.7% | 30,800 |
| 2016/12/07 | 1,538 | 1,540 | 1,526 | 1,526 | -52 | -3.3% | 9,400 |
| 2016/12/06 | 1,600 | 1,610 | 1,577 | 1,578 | -62 | -3.8% | 6,800 |
| 2016/12/05 | 1,687 | 1,687 | 1,636 | 1,640 | -48 | -2.8% | 3,500 |
| 2016/12/02 | 1,725 | 1,725 | 1,688 | 1,688 | -23 | -1.3% | 2,400 |
| 2016/12/01 | 1,700 | 1,715 | 1,696 | 1,711 | -3 | -0.2% | 4,700 |
| 2016/11/30 | 1,711 | 1,714 | 1,700 | 1,714 | +3 | +0.2% | 2,100 |
| 2016/11/29 | 1,692 | 1,711 | 1,692 | 1,711 | +6 | +0.4% | 900 |
| 2016/11/28 | 1,700 | 1,716 | 1,700 | 1,705 | +4 | +0.2% | 2,400 |
| 2016/11/25 | 1,717 | 1,723 | 1,701 | 1,701 | -16 | -0.9% | 1,900 |
| 2016/11/24 | 1,715 | 1,723 | 1,715 | 1,717 | -19 | -1.1% | 1,900 |
| 2016/11/22 | 1,741 | 1,749 | 1,729 | 1,736 | -18 | -1% | 3,000 |
| 2016/11/21 | 1,774 | 1,781 | 1,751 | 1,754 | -26 | -1.5% | 2,400 |
| 2016/11/18 | 1,790 | 1,800 | 1,760 | 1,780 | -10 | -0.6% | 3,100 |
| 2016/11/17 | 1,792 | 1,792 | 1,762 | 1,790 | -7 | -0.4% | 2,500 |
| 2016/11/16 | 1,799 | 1,818 | 1,797 | 1,797 | -3 | -0.2% | 1,200 |
| 2016/11/15 | 1,794 | 1,819 | 1,794 | 1,800 | +9 | +0.5% | 1,000 |
| 2016/11/14 | 1,771 | 1,829 | 1,770 | 1,791 | -99 | -5.2% | 9,000 |
| 2016/11/11 | 1,894 | 1,915 | 1,875 | 1,890 | +55 | +3% | 2,000 |
| 2016/11/10 | 1,850 | 1,890 | 1,835 | 1,835 | +83 | +4.7% | 1,800 |
| 2016/11/09 | 1,841 | 1,841 | 1,752 | 1,752 | -103 | -5.6% | 2,000 |
| 2016/11/08 | 1,922 | 1,922 | 1,840 | 1,855 | -27 | -1.4% | 2,700 |
| 2016/11/07 | 1,888 | 1,888 | 1,871 | 1,882 | -6 | -0.3% | 300 |
2101～
2150
件表示中 / 2428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 | 98,800円 | +4.1% | -60.2% | 4.55% | 10.84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 | 231,100円 | +13.3% | +19.9% | 1.73% | 21.63倍 | 1.77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 | 16,300円 | +7.9% | +11.4% | 1.84% | 8.26倍 | 0.57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 |
| 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 |
| セキド | 78,000円 | +1.8% | - | 0.00% | 565.22倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
