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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 922 | 938 | 909 | 919 | -1 | -0.1% | 28,500 |
| 2024/03/28 | 944 | 949 | 908 | 920 | -10 | -1.1% | 53,000 |
| 2024/03/27 | 951 | 971 | 926 | 930 | -21 | -2.2% | 46,900 |
| 2024/03/26 | 991 | 995 | 951 | 951 | -42 | -4.2% | 60,300 |
| 2024/03/25 | 996 | 1,021 | 990 | 993 | -20 | -2% | 36,000 |
| 2024/03/22 | 1,014 | 1,038 | 986 | 1,013 | +3 | +0.3% | 29,500 |
| 2024/03/21 | 1,012 | 1,031 | 1,000 | 1,010 | +14 | +1.4% | 30,400 |
| 2024/03/19 | 1,032 | 1,050 | 982 | 996 | -30 | -2.9% | 91,600 |
| 2024/03/18 | 1,013 | 1,043 | 1,013 | 1,026 | +26 | +2.6% | 37,000 |
| 2024/03/15 | 1,052 | 1,084 | 997 | 1,000 | -60 | -5.7% | 56,900 |
| 2024/03/14 | 1,050 | 1,123 | 1,039 | 1,060 | +12 | +1.1% | 56,200 |
| 2024/03/13 | 1,079 | 1,116 | 1,030 | 1,048 | -31 | -2.9% | 82,800 |
| 2024/03/12 | 1,030 | 1,150 | 1,022 | 1,079 | +59 | +5.8% | 142,400 |
| 2024/03/11 | 1,072 | 1,091 | 1,011 | 1,020 | -86 | -7.8% | 93,300 |
| 2024/03/08 | 1,250 | 1,276 | 1,073 | 1,106 | -174 | -13.6% | 158,700 |
| 2024/03/07 | 1,400 | 1,411 | 1,280 | 1,280 | -118 | -8.4% | 115,900 |
| 2024/03/06 | 1,390 | 1,447 | 1,368 | 1,398 | -46 | -3.2% | 120,600 |
| 2024/03/05 | 1,325 | 1,452 | 1,292 | 1,444 | +119 | +9% | 226,500 |
| 2024/03/04 | 1,230 | 1,330 | 1,221 | 1,325 | +95 | +7.7% | 177,300 |
| 2024/03/01 | 1,314 | 1,314 | 1,204 | 1,230 | -84 | -6.4% | 193,900 |
| 2024/02/29 | 1,235 | 1,349 | 1,235 | 1,314 | +35 | +2.7% | 212,400 |
| 2024/02/28 | 1,401 | 1,401 | 1,253 | 1,279 | -129 | -9.2% | 385,300 |
| 2024/02/27 | 1,418 | 1,570 | 1,355 | 1,408 | -70 | -4.7% | 1,282,700 |
| 2024/02/26 | 1,240 | 1,563 | 1,194 | 1,478 | +215 | +17% | 4,083,400 |
| 2024/02/22 | 1,315 | 1,583 | 1,183 | 1,263 | -156 | -11% | 3,611,500 |
| 2024/02/21 | 1,179 | 1,419 | 1,025 | 1,419 | +300 | +26.8% | 1,508,800 |
| 2024/02/20 | 1,121 | 1,245 | 1,058 | 1,119 | +30 | +2.8% | 441,000 |
| 2024/02/19 | 939 | 1,089 | 934 | 1,089 | +150 | +16% | 327,500 |
| 2024/02/16 | 925 | 943 | 920 | 939 | +18 | +2% | 30,500 |
| 2024/02/15 | 997 | 997 | 899 | 921 | +74 | +8.7% | 227,700 |
| 2024/02/14 | 828 | 847 | 827 | 847 | +11 | +1.3% | 3,000 |
| 2024/02/13 | 821 | 837 | 821 | 836 | ±0 | ±0% | 4,100 |
| 2024/02/09 | 835 | 849 | 828 | 836 | +1 | +0.1% | 4,200 |
| 2024/02/08 | 851 | 853 | 814 | 835 | -18 | -2.1% | 6,300 |
| 2024/02/07 | 853 | 858 | 843 | 853 | ±0 | ±0% | 5,600 |
| 2024/02/06 | 860 | 860 | 850 | 853 | -13 | -1.5% | 5,500 |
| 2024/02/05 | 871 | 871 | 850 | 866 | -7 | -0.8% | 5,400 |
| 2024/02/02 | 871 | 877 | 862 | 873 | +9 | +1% | 1,700 |
| 2024/02/01 | 867 | 867 | 853 | 864 | -3 | -0.3% | 1,600 |
| 2024/01/31 | 874 | 874 | 864 | 867 | -7 | -0.8% | 7,200 |
| 2024/01/30 | 857 | 875 | 857 | 874 | +15 | +1.7% | 7,500 |
| 2024/01/29 | 874 | 885 | 850 | 859 | -9 | -1% | 7,000 |
| 2024/01/26 | 863 | 868 | 863 | 868 | +17 | +2% | 500 |
| 2024/01/25 | 861 | 874 | 851 | 851 | -10 | -1.2% | 2,900 |
| 2024/01/24 | 855 | 862 | 852 | 861 | +3 | +0.3% | 1,200 |
| 2024/01/23 | 857 | 871 | 857 | 858 | -14 | -1.6% | 2,400 |
| 2024/01/22 | 865 | 872 | 851 | 872 | +11 | +1.3% | 2,300 |
| 2024/01/19 | 890 | 890 | 856 | 861 | -16 | -1.8% | 2,500 |
| 2024/01/18 | 880 | 886 | 859 | 877 | +27 | +3.2% | 11,100 |
| 2024/01/17 | 834 | 850 | 833 | 850 | +20 | +2.4% | 4,400 |
251～
300
件表示中 / 2335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 | 82,900円 | +4.1% | -60.2% | 5.43% | 9.09倍 | 1.28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 |
| ポプラ | 16,800円 | -3.6% | +12.2% | 0.00% | 6.53倍 | 2.90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 |
| ＺＯＡ | 135,100円 | +4.7% | +20.0% | 5.18% | 4.85倍 | 0.61倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| サイカ屋 | 38,600円 | -11.0% | +3.0% | 0.00% | 21.98倍 | -15.38倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ニチリョク | 11,800円 | +19.2% | +18.2% | 0.00% | 9.46倍 | 0.40倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
