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 |
|---|---|---|---|---|---|---|---|
| 2009/12/14 | 51 | 51 | 51 | 51 | - | - | 3,500 |
| 2009/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/10 | 46.6 | 48 | 46.6 | 48 | -3 | -5.9% | 2,500 |
| 2009/12/09 | 46.8 | 51 | 46.8 | 51 | -0.6 | -1.2% | 3,000 |
| 2009/12/08 | 53.4 | 53.4 | 51.6 | 51.6 | ±0 | ±0% | 1,000 |
| 2009/12/07 | 51.6 | 51.6 | 51.6 | 51.6 | +5.6 | +12.2% | 2,000 |
| 2009/12/04 | 47.6 | 47.6 | 46 | 46 | -1.6 | -3.4% | 3,500 |
| 2009/12/03 | 44.6 | 47.6 | 44.6 | 47.6 | - | - | 3,500 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 46.4 | 46.4 | 46.4 | 46.4 | -0.6 | -1.3% | 2,000 |
| 2009/11/30 | 46.2 | 47 | 45.8 | 47 | -1 | -2.1% | 9,000 |
| 2009/11/27 | 48.8 | 48.8 | 47.2 | 48 | -5 | -9.4% | 6,000 |
| 2009/11/26 | 53.8 | 53.8 | 53 | 53 | -9 | -14.5% | 2,500 |
| 2009/11/25 | 62 | 62 | 62 | 62 | -0.3 | -0.5% | 2,500 |
| 2009/11/24 | 62.3 | 62.3 | 62.3 | 62.3 | +0.8 | +1.3% | 500 |
| 2009/11/20 | 56.7 | 61.5 | 56.7 | 61.5 | -3.2 | -4.9% | 4,000 |
| 2009/11/19 | 66 | 66 | 64.7 | 64.7 | +4.7 | +7.8% | 13,000 |
| 2009/11/18 | 58.4 | 60 | 58.4 | 60 | +4 | +7.1% | 14,000 |
| 2009/11/17 | 55.7 | 60 | 55.7 | 56 | +0.9 | +1.6% | 10,500 |
| 2009/11/16 | 53.3 | 55.1 | 53.3 | 55.1 | +6 | +12.2% | 3,500 |
| 2009/11/13 | 51.4 | 51.4 | 49 | 49.1 | -2.3 | -4.5% | 5,000 |
| 2009/11/12 | 51.4 | 51.4 | 51.4 | 51.4 | ±0 | ±0% | 1,000 |
| 2009/11/11 | 49.6 | 51.4 | 49.6 | 51.4 | +0.2 | +0.4% | 10,500 |
| 2009/11/10 | 49.8 | 51.8 | 49.6 | 51.2 | +4.2 | +8.9% | 18,500 |
| 2009/11/09 | 47.8 | 47.8 | 47 | 47 | -3.4 | -6.7% | 9,500 |
| 2009/11/06 | 44.4 | 51 | 44.4 | 50.4 | +1.8 | +3.7% | 15,000 |
| 2009/11/05 | 48.8 | 48.8 | 48.6 | 48.6 | -1.4 | -2.8% | 3,000 |
| 2009/11/04 | 50 | 50 | 50 | 50 | -2 | -3.8% | 1,000 |
| 2009/11/02 | 52 | 52 | 52 | 52 | -1 | -1.9% | 500 |
| 2009/10/30 | 48.8 | 53.6 | 48.8 | 53 | +4.8 | +10% | 3,500 |
| 2009/10/29 | 47.4 | 49.4 | 47.4 | 48.2 | +0.4 | +0.8% | 5,000 |
| 2009/10/28 | 52.2 | 52.2 | 47.4 | 47.8 | -5.6 | -10.5% | 34,000 |
| 2009/10/27 | 60 | 60 | 52 | 53.4 | - | - | 9,500 |
| 2009/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/23 | 48 | 52 | 48 | 52 | +6 | +13% | 16,500 |
| 2009/10/22 | 42.6 | 46 | 42.6 | 46 | +3.4 | +8% | 23,500 |
| 2009/10/21 | 44.6 | 45.2 | 42.4 | 42.6 | -1.4 | -3.2% | 3,000 |
| 2009/10/20 | 43.4 | 44 | 42.6 | 44 | ±0 | ±0% | 13,000 |
| 2009/10/19 | 45 | 46.8 | 44 | 44 | -1 | -2.2% | 18,000 |
| 2009/10/16 | 50 | 50 | 45 | 45 | +0.4 | +0.9% | 11,500 |
| 2009/10/15 | 44.9 | 45.9 | 42.5 | 44.6 | +0.3 | +0.7% | 19,500 |
| 2009/10/14 | 43.6 | 44.3 | 42.4 | 44.3 | -3.5 | -7.3% | 20,000 |
| 2009/10/13 | 46 | 47.8 | 45.4 | 47.8 | +3.6 | +8.1% | 4,000 |
| 2009/10/09 | 44.2 | 44.8 | 44 | 44.2 | -1.7 | -3.7% | 22,500 |
| 2009/10/08 | 44.1 | 45.9 | 44.1 | 45.9 | +1.9 | +4.3% | 5,000 |
| 2009/10/07 | 44.2 | 44.2 | 43.6 | 44 | -5.4 | -10.9% | 3,000 |
| 2009/10/06 | 50 | 50 | 49.4 | 49.4 | +5.4 | +12.3% | 7,000 |
| 2009/10/05 | 44 | 47.6 | 44 | 44 | +0.1 | +0.2% | 6,500 |
| 2009/10/02 | 43.8 | 47.2 | 43.2 | 43.9 | -5.3 | -10.8% | 48,000 |
| 2009/10/01 | 43 | 49.2 | 42.4 | 49.2 | +6 | +13.9% | 145,000 |
3801～
3850
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
