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 |
|---|---|---|---|---|---|---|---|
| 2011/08/03 | 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 |
| 2011/06/10 | 30.4 | 30.4 | 30.4 | 30.4 | ±0 | ±0% | 1,000 |
| 2011/06/09 | 30 | 30.4 | 30 | 30.4 | ±0 | ±0% | 10,500 |
| 2011/06/08 | 30.4 | 30.4 | 30.4 | 30.4 | -1.6 | -5% | 3,500 |
| 2011/06/07 | 30.4 | 32 | 30.4 | 32 | ±0 | ±0% | 15,500 |
| 2011/06/06 | 32.6 | 32.6 | 32 | 32 | - | - | 2,000 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 34.6 | 34.6 | 34.6 | 34.6 | +1.6 | +4.8% | 500 |
| 2011/06/01 | 34 | 34 | 33 | 33 | -1.3 | -3.8% | 11,000 |
| 2011/05/31 | 34.4 | 34.4 | 34.2 | 34.3 | - | - | 20,000 |
| 2011/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 35.6 | 36 | 35.6 | 36 | ±0 | ±0% | 3,000 |
| 2011/05/25 | 36 | 36 | 36 | 36 | - | - | 500 |
3401～
3450
件表示中 / 4542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 | 52,600円 | +51.5% | - | 0.38% | 9.77倍 | 3.61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 |
| 木曽路 | 232,700円 | +1.5% | +10.0% | 1.29% | 32.12倍 | 2.16倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ＪＭＨＤ | 259,700円 | +4.5% | +7.3% | 1.69% | 10.67倍 | 1.57倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 235,000円 | +0.2% | +14.6% | 4.26% | 21.69倍 | 0.58倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| リテールＰＴ | 140,700円 | +3.0% | +5.0% | 2.84% | 10.98倍 | 0.71倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム
