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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 35 | 35.2 | 32 | 33.4 | -1.5 | -4.3% | 193,500 |
| 2011/08/19 | 35.8 | 38.6 | 34.9 | 34.9 | -2.5 | -6.7% | 226,000 |
| 2011/08/18 | 44.4 | 46.7 | 37.4 | 37.4 | -9 | -19.4% | 1,109,000 |
| 2011/08/17 | 46.4 | 46.4 | 46.4 | 46.4 | +8 | +20.8% | 87,000 |
| 2011/08/16 | 38.4 | 38.4 | 38.4 | 38.4 | +8 | +26.3% | 219,000 |
| 2011/08/15 | 29.2 | 30.4 | 26.8 | 30.4 | +6 | +24.6% | 418,000 |
| 2011/08/12 | 24 | 25.7 | 23.4 | 24.4 | -3.8 | -13.5% | 745,000 |
| 2011/08/11 | 28.6 | 29.3 | 27 | 28.2 | -1 | -3.4% | 24,500 |
| 2011/08/10 | 32 | 35 | 25.2 | 29.2 | -1.8 | -5.8% | 185,000 |
| 2011/08/09 | 31.8 | 31.8 | 30.2 | 31 | -1.1 | -3.4% | 7,000 |
| 2011/08/08 | 33.2 | 34 | 31.4 | 32.1 | -2.7 | -7.8% | 16,000 |
| 2011/08/05 | 34.8 | 35 | 33.6 | 34.8 | ±0 | ±0% | 9,500 |
| 2011/08/04 | 34.1 | 35.5 | 33.6 | 34.8 | +0.7 | +2.1% | 18,500 |
| 2011/08/03 | 34.1 | 34.8 | 34.1 | 34.1 | -2.4 | -6.6% | 12,500 |
| 2011/08/02 | 35.6 | 36.9 | 35.3 | 36.5 | -0.3 | -0.8% | 6,000 |
| 2011/08/01 | 36 | 36.8 | 35.4 | 36.8 | +0.3 | +0.8% | 13,500 |
| 2011/07/29 | 36.4 | 37.5 | 35.4 | 36.5 | +0.5 | +1.4% | 12,500 |
| 2011/07/28 | 37.8 | 39 | 35.2 | 36 | -1.4 | -3.7% | 54,000 |
| 2011/07/27 | 35.4 | 37.4 | 35.4 | 37.4 | +2 | +5.6% | 13,000 |
| 2011/07/26 | 37.2 | 38 | 35.1 | 35.4 | -2.3 | -6.1% | 19,000 |
| 2011/07/25 | 37.6 | 38.4 | 36.1 | 37.7 | -0.9 | -2.3% | 14,000 |
| 2011/07/22 | 38.2 | 40 | 37.6 | 38.6 | -1 | -2.5% | 15,500 |
| 2011/07/21 | 37.7 | 39.8 | 37.6 | 39.6 | +1.9 | +5% | 10,500 |
| 2011/07/20 | 38.8 | 39 | 37.1 | 37.7 | -2.3 | -5.8% | 59,500 |
| 2011/07/19 | 37.7 | 43.6 | 37.7 | 40 | +2.3 | +6.1% | 58,000 |
| 2011/07/15 | 38.8 | 39 | 37 | 37.7 | -1.1 | -2.8% | 55,500 |
| 2011/07/14 | 38 | 38.8 | 38 | 38.8 | +0.7 | +1.8% | 52,500 |
| 2011/07/13 | 39.2 | 39.2 | 38.1 | 38.1 | ±0 | ±0% | 20,000 |
| 2011/07/12 | 40.4 | 40.8 | 38 | 38.1 | -3.3 | -8% | 103,000 |
| 2011/07/11 | 41.6 | 43.1 | 41.4 | 41.4 | -0.1 | -0.2% | 49,500 |
| 2011/07/08 | 41.5 | 43.1 | 41.4 | 41.5 | -0.3 | -0.7% | 57,500 |
| 2011/07/07 | 42.4 | 44 | 41.7 | 41.8 | -0.8 | -1.9% | 71,000 |
| 2011/07/06 | 42.6 | 43.4 | 41.6 | 42.6 | -0.4 | -0.9% | 62,000 |
| 2011/07/05 | 45.2 | 46.7 | 41.2 | 43 | -1.2 | -2.7% | 240,500 |
| 2011/07/04 | 51.8 | 51.8 | 43.4 | 44.2 | -7.6 | -14.7% | 493,500 |
| 2011/07/01 | 52.8 | 60.6 | 48 | 51.8 | +1 | +2% | 894,000 |
| 2011/06/30 | 48.8 | 50.8 | 46.2 | 50.8 | +10 | +24.5% | 623,500 |
| 2011/06/29 | 34 | 40.8 | 34 | 40.8 | +8 | +24.4% | 241,000 |
| 2011/06/28 | 33.6 | 33.6 | 32 | 32.8 | -1.4 | -4.1% | 17,000 |
| 2011/06/27 | 33.8 | 34.2 | 33 | 34.2 | -0.2 | -0.6% | 30,500 |
| 2011/06/24 | 36 | 39.6 | 34.2 | 34.4 | +0.4 | +1.2% | 117,500 |
| 2011/06/23 | 30.2 | 38 | 30.1 | 34 | +3.9 | +13% | 80,500 |
| 2011/06/22 | 32.4 | 32.4 | 30 | 30.1 | -1.3 | -4.1% | 11,000 |
| 2011/06/21 | 32 | 32 | 31.4 | 31.4 | -1 | -3.1% | 5,000 |
| 2011/06/20 | 33.6 | 34 | 32.4 | 32.4 | +0.4 | +1.3% | 15,000 |
| 2011/06/17 | 32 | 32 | 31.6 | 32 | -0.8 | -2.4% | 5,000 |
| 2011/06/16 | 32.1 | 32.8 | 31 | 32.8 | +1 | +3.1% | 34,500 |
| 2011/06/15 | 32.4 | 33.6 | 31 | 31.8 | -6.2 | -16.3% | 118,500 |
| 2011/06/14 | 43 | 46.4 | 36 | 38 | -0.4 | -1% | 291,000 |
| 2011/06/13 | 38.4 | 38.4 | 35.6 | 38.4 | +8 | +26.3% | 34,000 |
3351～
3400
件表示中 / 4505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 | 36,300円 | +18.1% | -6.1% | 0.00% | 34.21倍 | 2.43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 |
| ホットランドＨ | 215,900円 | +19.2% | +0.2% | 0.60% | 24.16倍 | 3.88倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 山岡家 | 460,000円 | +12.8% | +6.5% | 0.13% | 15.26倍 | 6.76倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 海 帆 | 82,000円 | +45.4% | - | 0.00% | 2157.89倍 | 23.82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 |
| ハニーズＨＬＤ | 160,300円 | +5.2% | +3.0% | 3.43% | 9.12倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
