東証マザーズ

株価

(06/23)
1,287.0
前日比 +17.0(+1.34%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ピクスタの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,298.0 1,317.0 1,283.0 1,287.0 1,287.0 9,300
2017/06/22 1,298.0 1,298.0 1,243.0 1,270.0 1,270.0 12,000
2017/06/21 1,285.0 1,299.0 1,280.0 1,298.0 1,298.0 4,900
2017/06/20 1,306.0 1,306.0 1,285.0 1,285.0 1,285.0 7,300
2017/06/19 1,290.0 1,319.0 1,290.0 1,291.0 1,291.0 9,000
2017/06/16 1,303.0 1,320.0 1,290.0 1,290.0 1,290.0 10,300
2017/06/15 1,320.0 1,329.0 1,303.0 1,311.0 1,311.0 5,100
2017/06/14 1,327.0 1,335.0 1,320.0 1,323.0 1,323.0 8,500
2017/06/13 1,330.0 1,349.0 1,320.0 1,330.0 1,330.0 7,800
2017/06/12 1,359.0 1,359.0 1,300.0 1,330.0 1,330.0 16,500
2017/06/09 1,331.0 1,370.0 1,303.0 1,340.0 1,340.0 13,700
2017/06/08 1,318.0 1,332.0 1,300.0 1,332.0 1,332.0 9,400
2017/06/07 1,299.0 1,324.0 1,298.0 1,302.0 1,302.0 9,500
2017/06/06 1,371.0 1,371.0 1,261.0 1,328.0 1,328.0 18,300
2017/06/05 1,342.0 1,537.0 1,312.0 1,341.0 1,341.0 35,000
2017/06/02 1,340.0 1,348.0 1,312.0 1,312.0 1,312.0 8,200
2017/06/01 1,349.0 1,370.0 1,305.0 1,330.0 1,330.0 12,000
2017/05/31 1,329.0 1,345.0 1,320.0 1,336.0 1,336.0 5,800
2017/05/30 1,325.0 1,325.0 1,309.0 1,320.0 1,320.0 2,400
2017/05/29 1,313.0 1,338.0 1,303.0 1,327.0 1,327.0 3,700
2017/05/26 1,336.0 1,358.0 1,309.0 1,311.0 1,311.0 12,500
2017/05/25 1,361.0 1,381.0 1,349.0 1,350.0 1,350.0 11,900
2017/05/24 1,331.0 1,360.0 1,313.0 1,320.0 1,320.0 32,000
2017/05/23 1,300.0 1,311.0 1,288.0 1,304.0 1,304.0 7,000
2017/05/22 1,361.0 1,361.0 1,291.0 1,292.0 1,292.0 9,700
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 1.63 29.02 4.35 --- 1,287.0 1,287.0 9,300
2017/06/22 1.61 28.64 4.29 --- 1,270.0 1,270.0 12,000
2017/06/21 1.64 29.27 4.38 --- 1,298.0 1,298.0 4,900
2017/06/20 1.63 28.98 4.34 --- 1,285.0 1,285.0 7,300
2017/06/19 1.63 29.11 4.36 --- 1,291.0 1,291.0 9,000
2017/06/16 1.63 29.09 4.36 --- 1,290.0 1,290.0 10,300
2017/06/15 1.66 29.56 4.43 --- 1,311.0 1,311.0 5,100
2017/06/14 1.67 29.83 4.47 --- 1,323.0 1,323.0 8,500
2017/06/13 1.68 29.99 4.49 --- 1,330.0 1,330.0 7,800
2017/06/12 1.68 29.99 4.49 --- 1,330.0 1,330.0 16,500
2017/06/09 1.70 30.22 4.53 --- 1,340.0 1,340.0 13,700
2017/06/08 1.69 30.04 4.50 --- 1,332.0 1,332.0 9,400
2017/06/07 1.65 29.36 4.40 --- 1,302.0 1,302.0 9,500
2017/06/06 1.68 29.95 4.49 --- 1,328.0 1,328.0 18,300
2017/06/05 1.70 30.24 4.53 --- 1,341.0 1,341.0 35,000
2017/06/02 1.66 29.59 4.43 --- 1,312.0 1,312.0 8,200
2017/06/01 1.68 29.99 4.49 --- 1,330.0 1,330.0 12,000
2017/05/31 1.69 30.13 4.51 --- 1,336.0 1,336.0 5,800
2017/05/30 1.67 29.77 4.46 --- 1,320.0 1,320.0 2,400
2017/05/29 1.68 29.92 4.48 --- 1,327.0 1,327.0 3,700
2017/05/26 1.66 29.56 4.43 --- 1,311.0 1,311.0 12,500
2017/05/25 1.71 30.44 4.56 --- 1,350.0 1,350.0 11,900
2017/05/24 1.67 29.77 4.46 --- 1,320.0 1,320.0 32,000
2017/05/23 1.65 29.41 4.40 --- 1,304.0 1,304.0 7,000
2017/05/22 1.63 29.13 4.36 --- 1,292.0 1,292.0 9,700
« 前へ 1
ピクスタの株価時系列データ
【3416】ピクスタ
あなたの予想を投稿してみましょう
メニュー
ピクスタの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.5%(前日比)

予想投稿数 比率(%)

70.3 29.7
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.21

-0.10

ユーロ/円

124.52

+0.40

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック