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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 20.2 | 21.4 | 19.8 | 20 | -0.4 | -2% | 156,500 |
| 2011/12/13 | 20.4 | 20.8 | 20.1 | 20.4 | -0.1 | -0.5% | 43,500 |
| 2011/12/12 | 20.3 | 20.5 | 20.3 | 20.5 | +0.5 | +2.5% | 89,000 |
| 2011/12/09 | 20 | 20.3 | 19.7 | 20 | -0.4 | -2% | 45,500 |
| 2011/12/08 | 20.5 | 20.5 | 19.6 | 20.4 | +0.4 | +2% | 58,500 |
| 2011/12/07 | 20.3 | 20.3 | 19.4 | 20 | ±0 | ±0% | 76,000 |
| 2011/12/06 | 19.6 | 20.3 | 19.2 | 20 | +0.7 | +3.6% | 198,000 |
| 2011/12/05 | 19.5 | 20.4 | 18.9 | 19.3 | -0.3 | -1.5% | 112,500 |
| 2011/12/02 | 20.2 | 20.2 | 19.4 | 19.6 | -0.6 | -3% | 177,000 |
| 2011/12/01 | 22.5 | 22.5 | 20.2 | 20.2 | +0.1 | +0.5% | 373,000 |
| 2011/11/30 | 22.2 | 22.2 | 19.8 | 20.1 | -3.9 | -16.3% | 806,000 |
| 2011/11/29 | 20.6 | 26 | 20.6 | 24 | +4 | +20% | 415,000 |
| 2011/11/28 | 20.4 | 20.4 | 20 | 20 | ±0 | ±0% | 3,500 |
| 2011/11/25 | 20.6 | 20.6 | 20 | 20 | -0.6 | -2.9% | 13,500 |
| 2011/11/24 | 21 | 21 | 20 | 20.6 | -0.4 | -1.9% | 36,500 |
| 2011/11/22 | 20 | 21 | 19.4 | 21 | +0.9 | +4.5% | 16,000 |
| 2011/11/21 | 21 | 21 | 20 | 20.1 | -1.7 | -7.8% | 33,500 |
| 2011/11/18 | 22 | 22.1 | 21.2 | 21.8 | +0.4 | +1.9% | 11,000 |
| 2011/11/17 | 22.8 | 22.8 | 21.2 | 21.4 | -1.6 | -7% | 29,000 |
| 2011/11/16 | 22.4 | 23.9 | 22.4 | 23 | +0.2 | +0.9% | 6,500 |
| 2011/11/15 | 23.2 | 23.4 | 22.7 | 22.8 | -1.6 | -6.6% | 5,000 |
| 2011/11/14 | 24.1 | 24.4 | 22.5 | 24.4 | +0.5 | +2.1% | 7,000 |
| 2011/11/11 | 23.9 | 23.9 | 23.9 | 23.9 | +1.1 | +4.8% | 1,500 |
| 2011/11/10 | 22.5 | 23.4 | 22.5 | 22.8 | -1.5 | -6.2% | 4,500 |
| 2011/11/09 | 23.2 | 24.3 | 22.4 | 24.3 | +0.8 | +3.4% | 11,000 |
| 2011/11/08 | 24.1 | 24.1 | 23.5 | 23.5 | -0.7 | -2.9% | 4,000 |
| 2011/11/07 | 24.4 | 24.4 | 23 | 24.2 | -1.4 | -5.5% | 5,500 |
| 2011/11/04 | 25.6 | 25.6 | 25.6 | 25.6 | +0.2 | +0.8% | 1,000 |
| 2011/11/02 | 25.4 | 25.4 | 25.4 | 25.4 | +0.1 | +0.4% | 500 |
| 2011/11/01 | 24.8 | 25.3 | 24.7 | 25.3 | -0.1 | -0.4% | 9,500 |
| 2011/10/31 | 24.4 | 28 | 24.4 | 25.4 | +0.4 | +1.6% | 15,000 |
| 2011/10/28 | 24.2 | 26 | 24.2 | 25 | +0.2 | +0.8% | 47,500 |
| 2011/10/27 | 27.4 | 27.4 | 24.8 | 24.8 | -0.7 | -2.7% | 27,500 |
| 2011/10/26 | 24.9 | 26 | 24.8 | 25.5 | +1.3 | +5.4% | 16,500 |
| 2011/10/25 | 24.4 | 25 | 24 | 24.2 | -0.2 | -0.8% | 9,500 |
| 2011/10/24 | 24.6 | 25 | 24.4 | 24.4 | ±0 | ±0% | 5,500 |
| 2011/10/21 | 24.6 | 24.8 | 24.4 | 24.4 | +0.4 | +1.7% | 5,000 |
| 2011/10/20 | 25.2 | 25.6 | 23.6 | 24 | -0.4 | -1.6% | 23,500 |
| 2011/10/19 | 24.9 | 24.9 | 24 | 24.4 | -2.6 | -9.6% | 5,500 |
| 2011/10/18 | 27 | 27 | 27 | 27 | +0.6 | +2.3% | 500 |
| 2011/10/17 | 27.4 | 27.4 | 26.4 | 26.4 | +0.2 | +0.8% | 1,500 |
| 2011/10/14 | 25.2 | 27 | 25.2 | 26.2 | -1.4 | -5.1% | 5,000 |
| 2011/10/13 | 27 | 28 | 26.4 | 27.6 | +1.2 | +4.5% | 4,000 |
| 2011/10/12 | 27 | 27 | 24.6 | 26.4 | ±0 | ±0% | 3,000 |
| 2011/10/11 | 26.4 | 26.4 | 26.4 | 26.4 | +0.2 | +0.8% | 6,000 |
| 2011/10/07 | 26.8 | 27 | 26.2 | 26.2 | -0.8 | -3% | 6,500 |
| 2011/10/06 | 26 | 27.8 | 26 | 27 | +1.6 | +6.3% | 10,500 |
| 2011/10/05 | 25.8 | 26.9 | 25.1 | 25.4 | +0.9 | +3.7% | 13,500 |
| 2011/10/04 | 25 | 25 | 22.5 | 24.5 | -0.7 | -2.8% | 19,000 |
| 2011/10/03 | 26.4 | 26.4 | 25.2 | 25.2 | -3.4 | -11.9% | 8,500 |
3351～
3400
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 | 41,300円 | +51.5% | - | 0.00% | 8.46倍 | 3.13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 | 386,000円 | +10.8% | +18.5% | 0.67% | 30.73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 | 194,500円 | -4.8% | +107.9% | 2.98% | 37.94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 | 187,800円 | +5.6% | +7.8% | 0.53% | 45.49倍 | 3.19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 | 113,600円 | +5.5% | +1.3% | 3.08% | 48.26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
