リミックスポイントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 60.2 | 64 | 59.2 | 62 | ±0 | ±0% | 492,000 |
| 2014/03/11 | 58.8 | 62 | 56.8 | 62 | +3.4 | +5.8% | 190,500 |
| 2014/03/10 | 56 | 58.8 | 56 | 58.6 | +2 | +3.5% | 87,500 |
| 2014/03/07 | 57.4 | 57.8 | 53.4 | 56.6 | +0.8 | +1.4% | 65,500 |
| 2014/03/06 | 57.6 | 57.8 | 55.6 | 55.8 | -0.2 | -0.4% | 52,000 |
| 2014/03/05 | 53.8 | 56 | 53.8 | 56 | +1.8 | +3.3% | 58,500 |
| 2014/03/04 | 56.2 | 56.6 | 54 | 54.2 | ±0 | ±0% | 129,500 |
| 2014/03/03 | 52.8 | 55 | 52.6 | 54.2 | -1.8 | -3.2% | 192,500 |
| 2014/02/28 | 54 | 64.2 | 53.4 | 56 | -0.8 | -1.4% | 789,000 |
| 2014/02/27 | 60.4 | 61.6 | 56.4 | 56.8 | -5.2 | -8.4% | 784,500 |
| 2014/02/26 | 58.8 | 65.4 | 56.4 | 62 | +12.6 | +25.5% | 3,739,000 |
| 2014/02/25 | 49.4 | 49.4 | 47.8 | 49.4 | +0.8 | +1.6% | 148,000 |
| 2014/02/24 | 50 | 50 | 48 | 48.6 | ±0 | ±0% | 96,500 |
| 2014/02/21 | 48.2 | 49.2 | 46.6 | 48.6 | +0.4 | +0.8% | 321,000 |
| 2014/02/20 | 48.4 | 50 | 48 | 48.2 | -0.4 | -0.8% | 65,000 |
| 2014/02/19 | 50.2 | 50.6 | 48 | 48.6 | ±0 | ±0% | 103,500 |
| 2014/02/18 | 51.6 | 51.6 | 47 | 48.6 | -1.4 | -2.8% | 168,000 |
| 2014/02/17 | 49.4 | 50.8 | 47.2 | 50 | -1 | -2% | 135,500 |
| 2014/02/14 | 52 | 53.2 | 47.6 | 51 | ±0 | ±0% | 399,000 |
| 2014/02/13 | 53.6 | 56.2 | 51 | 51 | -4.4 | -7.9% | 333,000 |
| 2014/02/12 | 50.6 | 59 | 50.6 | 55.4 | +7.6 | +15.9% | 777,000 |
| 2014/02/10 | 45 | 49.2 | 45 | 47.8 | -1.8 | -3.6% | 655,000 |
| 2014/02/07 | 49.2 | 52.4 | 49 | 49.6 | +2.4 | +5.1% | 381,000 |
| 2014/02/06 | 46.6 | 49.4 | 46 | 47.2 | +0.8 | +1.7% | 401,500 |
| 2014/02/05 | 52 | 54 | 46 | 46.4 | -5.6 | -10.8% | 688,000 |
| 2014/02/04 | 50.6 | 52 | 45.6 | 52 | -1.2 | -2.3% | 361,500 |
| 2014/02/03 | 54.6 | 56 | 53.2 | 53.2 | -4.6 | -8% | 181,500 |
| 2014/01/31 | 59.2 | 60 | 56 | 57.8 | -2.8 | -4.6% | 357,000 |
| 2014/01/30 | 58.8 | 60.6 | 58 | 60.6 | +0.2 | +0.3% | 187,500 |
| 2014/01/29 | 54.4 | 65.2 | 54.4 | 60.4 | +6.4 | +11.9% | 595,500 |
| 2014/01/28 | 52.6 | 55 | 52.2 | 54 | +0.2 | +0.4% | 154,500 |
| 2014/01/27 | 54.6 | 56 | 53.8 | 53.8 | -4 | -6.9% | 194,500 |
| 2014/01/24 | 56.2 | 58.4 | 56 | 57.8 | +0.2 | +0.3% | 184,500 |
| 2014/01/23 | 59 | 59 | 57.2 | 57.6 | -2 | -3.4% | 102,500 |
| 2014/01/22 | 60 | 61 | 57.4 | 59.6 | -2 | -3.2% | 361,000 |
| 2014/01/21 | 63.8 | 66 | 60.2 | 61.6 | -1.8 | -2.8% | 299,000 |
| 2014/01/20 | 67.2 | 67.6 | 63.4 | 63.4 | -4.8 | -7% | 304,000 |
| 2014/01/17 | 66 | 69 | 65.8 | 68.2 | +2.2 | +3.3% | 225,500 |
| 2014/01/16 | 68 | 68 | 65.2 | 66 | -2 | -2.9% | 163,000 |
| 2014/01/15 | 65.4 | 68.2 | 65.2 | 68 | +3 | +4.6% | 240,500 |
| 2014/01/14 | 65 | 67.8 | 64 | 65 | -3.2 | -4.7% | 364,500 |
| 2014/01/10 | 70.4 | 70.8 | 67 | 68.2 | -0.4 | -0.6% | 325,500 |
| 2014/01/09 | 67.6 | 70.2 | 67.6 | 68.6 | +0.2 | +0.3% | 531,000 |
| 2014/01/08 | 68 | 70 | 67.2 | 68.4 | -1.4 | -2% | 509,000 |
| 2014/01/07 | 66.8 | 70 | 64 | 69.8 | -1.2 | -1.7% | 881,500 |
| 2014/01/06 | 64 | 76 | 63.4 | 71 | +5.4 | +8.2% | 1,459,500 |
| 2013/12/30 | 62.4 | 71 | 61.6 | 65.6 | +2 | +3.1% | 2,367,000 |
| 2013/12/27 | 57.8 | 65 | 57.8 | 63.6 | -2.2 | -3.3% | 1,879,000 |
| 2013/12/26 | 54.2 | 65.8 | 52 | 65.8 | +11.6 | +21.4% | 1,312,000 |
| 2013/12/25 | 59.2 | 59.4 | 51 | 54.2 | -1.8 | -3.2% | 2,197,500 |
2801～
2850
件表示中 / 4582件
類似銘柄と比較する
現在ご覧いただいている「ＲＥＭＩＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＥＭＩＸ | 39,400円 | +51.5% | - | 0.00% | 8.07倍 | 2.99倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ブロンコＢ | 385,500円 | +10.8% | +18.5% | 0.67% | 30.69倍 | 2.78倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ナフコ | 192,000円 | -4.8% | +107.9% | 3.02% | 37.45倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| サガミＨＤ | 187,500円 | +5.6% | +7.8% | 0.53% | 45.42倍 | 3.18倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ゼビオＨＤ | 112,600円 | +5.5% | +1.3% | 3.11% | 47.84倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
