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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 56.4 | 56.8 | 54.6 | 55 | -1.9 | -3.3% | 64,000 |
| 2010/04/26 | 58 | 59.6 | 56.2 | 56.9 | -0.1 | -0.2% | 89,000 |
| 2010/04/23 | 58.4 | 61.8 | 55 | 57 | -1.4 | -2.4% | 321,000 |
| 2010/04/22 | 57.6 | 60 | 55.9 | 58.4 | +2.8 | +5% | 301,500 |
| 2010/04/21 | 57.1 | 57.2 | 52.2 | 55.6 | +2.5 | +4.7% | 490,000 |
| 2010/04/20 | 60 | 60 | 51 | 53.1 | -9.5 | -15.2% | 1,068,000 |
| 2010/04/19 | 64 | 64.8 | 60.5 | 62.6 | -1.4 | -2.2% | 204,500 |
| 2010/04/16 | 78 | 81.4 | 64 | 64 | -14 | -17.9% | 840,000 |
| 2010/04/15 | 91 | 91 | 77.6 | 78 | -13 | -14.3% | 180,500 |
| 2010/04/14 | 80.4 | 91.4 | 80.4 | 91 | +5 | +5.8% | 85,500 |
| 2010/04/13 | 92.6 | 93 | 84.6 | 86 | -3.8 | -4.2% | 21,000 |
| 2010/04/12 | 87.8 | 90.9 | 86.4 | 89.8 | +2.4 | +2.7% | 13,500 |
| 2010/04/09 | 94 | 94 | 84 | 87.4 | -4 | -4.4% | 80,500 |
| 2010/04/08 | 94.7 | 94.7 | 89.2 | 91.4 | -1.9 | -2% | 26,500 |
| 2010/04/07 | 97 | 97 | 92 | 93.3 | -2.7 | -2.8% | 20,000 |
| 2010/04/06 | 99.5 | 99.5 | 92.6 | 96 | -4 | -4% | 41,000 |
| 2010/04/05 | 87.3 | 100 | 87 | 100 | +9.9 | +11% | 141,500 |
| 2010/04/02 | 90.8 | 106 | 87.2 | 90.1 | -4.9 | -5.2% | 112,500 |
| 2010/04/01 | 78.2 | 95 | 74 | 95 | +14 | +17.3% | 70,000 |
| 2010/03/31 | 83.4 | 83.4 | 76.6 | 81 | -1 | -1.2% | 33,000 |
| 2010/03/30 | 68 | 82 | 68 | 82 | +14 | +20.6% | 139,500 |
| 2010/03/29 | 67.2 | 69.9 | 64.4 | 68 | -2 | -2.9% | 21,500 |
| 2010/03/26 | 68.2 | 70.6 | 66.6 | 70 | -0.3 | -0.4% | 33,500 |
| 2010/03/25 | 71.8 | 75 | 67 | 70.3 | -5.7 | -7.5% | 199,000 |
| 2010/03/24 | 77.4 | 79 | 76 | 76 | -14 | -15.6% | 227,000 |
| 2010/03/23 | 90 | 90 | 85.9 | 90 | +14 | +18.4% | 158,500 |
| 2010/03/19 | 66 | 76 | 66 | 76 | +14 | +22.6% | 81,500 |
| 2010/03/18 | 55 | 62 | 55 | 62 | +10 | +19.2% | 71,500 |
| 2010/03/17 | 48 | 52 | 45 | 52 | +10 | +23.8% | 41,500 |
| 2010/03/16 | 41 | 42 | 40.4 | 42 | +2 | +5% | 24,000 |
| 2010/03/15 | 46 | 46.5 | 38 | 40 | -6 | -13% | 88,000 |
| 2010/03/12 | 47 | 48 | 46 | 46 | ±0 | ±0% | 5,000 |
| 2010/03/11 | 46.8 | 46.8 | 46 | 46 | -1 | -2.1% | 1,000 |
| 2010/03/10 | 47 | 47 | 47 | 47 | +1 | +2.2% | 2,000 |
| 2010/03/09 | 46 | 46 | 46 | 46 | ±0 | ±0% | 2,000 |
| 2010/03/08 | 43 | 46 | 43 | 46 | ±0 | ±0% | 7,500 |
| 2010/03/05 | 47 | 47 | 46 | 46 | -1 | -2.1% | 6,000 |
| 2010/03/04 | 46 | 47 | 46 | 47 | +2.2 | +4.9% | 4,000 |
| 2010/03/03 | 43 | 45 | 43 | 44.8 | +1.2 | +2.8% | 16,000 |
| 2010/03/02 | 40.4 | 44 | 40.4 | 43.6 | +3.4 | +8.5% | 10,000 |
| 2010/03/01 | 40.8 | 40.8 | 40 | 40.2 | -3.6 | -8.2% | 4,000 |
| 2010/02/26 | 43.8 | 43.8 | 43.8 | 43.8 | -0.2 | -0.5% | 1,000 |
| 2010/02/25 | 43 | 45 | 42 | 44 | +2 | +4.8% | 9,500 |
| 2010/02/24 | 42 | 42 | 42 | 42 | -1 | -2.3% | 3,500 |
| 2010/02/23 | 42 | 44 | 42 | 43 | -1 | -2.3% | 12,500 |
| 2010/02/22 | 43.1 | 44 | 43 | 44 | - | - | 10,500 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 44 | 44 | 42 | 43.2 | -2.4 | -5.3% | 4,500 |
| 2010/02/17 | 45.6 | 45.6 | 45 | 45.6 | +2 | +4.6% | 4,000 |
| 2010/02/16 | 45 | 45 | 43.6 | 43.6 | -2.4 | -5.2% | 5,000 |
3751～
3800
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 | 3.12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
