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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 25.7 | 25.7 | 25.2 | 25.7 | +0.6 | +2.4% | 27,000 |
| 2013/01/24 | 25.8 | 25.9 | 24.6 | 25.1 | -0.6 | -2.3% | 66,000 |
| 2013/01/23 | 25.6 | 25.8 | 24.8 | 25.7 | +0.1 | +0.4% | 83,000 |
| 2013/01/22 | 26 | 26 | 24.4 | 25.6 | ±0 | ±0% | 84,500 |
| 2013/01/21 | 25.9 | 26 | 25.3 | 25.6 | +0.2 | +0.8% | 45,000 |
| 2013/01/18 | 25.8 | 26 | 23.9 | 25.4 | -0.4 | -1.6% | 143,500 |
| 2013/01/17 | 27.7 | 27.8 | 25.4 | 25.8 | -2.5 | -8.8% | 383,000 |
| 2013/01/16 | 25.5 | 30.9 | 25 | 28.3 | +3.4 | +13.7% | 815,000 |
| 2013/01/15 | 24 | 25.8 | 24 | 24.9 | +0.9 | +3.8% | 164,000 |
| 2013/01/11 | 24.2 | 24.5 | 24 | 24 | -0.7 | -2.8% | 51,000 |
| 2013/01/10 | 24.4 | 24.8 | 24.1 | 24.7 | +0.7 | +2.9% | 56,500 |
| 2013/01/09 | 24.7 | 24.7 | 24 | 24 | -0.2 | -0.8% | 34,500 |
| 2013/01/08 | 24.6 | 25.5 | 23.8 | 24.2 | ±0 | ±0% | 90,000 |
| 2013/01/07 | 24 | 25 | 23.6 | 24.2 | +0.7 | +3% | 112,000 |
| 2013/01/04 | 24.1 | 24.3 | 23.5 | 23.5 | +0.1 | +0.4% | 40,500 |
| 2012/12/28 | 23.3 | 24.2 | 23.3 | 23.4 | +0.1 | +0.4% | 29,000 |
| 2012/12/27 | 23.3 | 24.3 | 23.3 | 23.3 | ±0 | ±0% | 61,500 |
| 2012/12/26 | 23.6 | 23.6 | 23.3 | 23.3 | -0.5 | -2.1% | 27,000 |
| 2012/12/25 | 24.6 | 24.6 | 23.4 | 23.8 | -0.7 | -2.9% | 55,000 |
| 2012/12/21 | 24.3 | 24.8 | 24.3 | 24.5 | -0.1 | -0.4% | 37,000 |
| 2012/12/20 | 26.1 | 26.1 | 24.5 | 24.6 | -0.9 | -3.5% | 153,000 |
| 2012/12/19 | 26.4 | 27.3 | 25 | 25.5 | -0.7 | -2.7% | 315,500 |
| 2012/12/18 | 25.6 | 27.2 | 24.4 | 26.2 | +1.5 | +6.1% | 264,500 |
| 2012/12/17 | 24.6 | 25.2 | 24.1 | 24.7 | +0.7 | +2.9% | 75,500 |
| 2012/12/14 | 23.4 | 24.5 | 23.4 | 24 | +0.8 | +3.4% | 94,000 |
| 2012/12/13 | 23 | 25.2 | 22.5 | 23.2 | +0.4 | +1.8% | 67,500 |
| 2012/12/12 | 22.4 | 22.8 | 22.4 | 22.8 | +0.5 | +2.2% | 27,500 |
| 2012/12/11 | 22.3 | 22.5 | 22.3 | 22.3 | -0.3 | -1.3% | 7,000 |
| 2012/12/10 | 22.4 | 22.9 | 22.1 | 22.6 | -0.1 | -0.4% | 56,000 |
| 2012/12/07 | 22.3 | 22.9 | 22.3 | 22.7 | -0.1 | -0.4% | 35,500 |
| 2012/12/06 | 22.8 | 23 | 22 | 22.8 | -0.2 | -0.9% | 53,000 |
| 2012/12/05 | 23.4 | 23.4 | 22.5 | 23 | +0.1 | +0.4% | 50,000 |
| 2012/12/04 | 23.3 | 23.5 | 22.4 | 22.9 | +0.2 | +0.9% | 48,500 |
| 2012/12/03 | 24.6 | 24.6 | 22.6 | 22.7 | -1.3 | -5.4% | 113,000 |
| 2012/11/30 | 25.8 | 25.9 | 23.1 | 24 | -1.2 | -4.8% | 259,000 |
| 2012/11/29 | 22.3 | 28.2 | 22 | 25.2 | +2.6 | +11.5% | 826,000 |
| 2012/11/28 | 22.9 | 23 | 22.5 | 22.6 | -0.3 | -1.3% | 35,000 |
| 2012/11/27 | 23.7 | 23.7 | 22.5 | 22.9 | -0.2 | -0.9% | 25,500 |
| 2012/11/26 | 22 | 23.2 | 22 | 23.1 | +0.6 | +2.7% | 26,000 |
| 2012/11/22 | 24.2 | 24.4 | 22 | 22.5 | -1.1 | -4.7% | 96,500 |
| 2012/11/21 | 21.6 | 24 | 21.6 | 23.6 | +1.2 | +5.4% | 109,000 |
| 2012/11/20 | 23 | 23 | 21.4 | 22.4 | ±0 | ±0% | 81,500 |
| 2012/11/19 | 22.3 | 22.4 | 21.1 | 22.4 | +0.1 | +0.4% | 79,000 |
| 2012/11/16 | 20.7 | 22.4 | 20.4 | 22.3 | +1.4 | +6.7% | 143,000 |
| 2012/11/15 | 20.4 | 21.2 | 20.1 | 20.9 | -0.1 | -0.5% | 81,500 |
| 2012/11/14 | 21.1 | 21.2 | 19.8 | 21 | -0.4 | -1.9% | 156,000 |
| 2012/11/13 | 21 | 21.9 | 20.2 | 21.4 | +0.4 | +1.9% | 97,500 |
| 2012/11/12 | 23.2 | 23.2 | 20.6 | 21 | -1.6 | -7.1% | 371,500 |
| 2012/11/09 | 23.9 | 25.2 | 22.6 | 22.6 | -4.8 | -17.5% | 547,500 |
| 2012/11/08 | 28.1 | 28.4 | 26.1 | 27.4 | -1.3 | -4.5% | 302,000 |
3001～
3050
件表示中 / 4506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 | 35,000円 | +18.1% | -6.1% | 0.00% | 32.99倍 | 2.34倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ハニーズＨＬＤ | 161,600円 | +5.2% | +3.0% | 3.40% | 9.19倍 | 1.01倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 81,500円 | +45.4% | - | 0.00% | 2144.74倍 | 23.68倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| チヨダ | 121,600円 | -6.4% | +48.1% | 4.44% | 15.56倍 | 0.82倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ４℃ＨＤ | 177,400円 | +43.8% | +34.0% | 4.68% | 23.80倍 | 0.98倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
