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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 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 |
| 2009/09/30 | 41.6 | 43.2 | 41 | 43.2 | -2.6 | -5.7% | 40,500 |
| 2009/09/29 | 50 | 50 | 45.8 | 45.8 | -6 | -11.6% | 22,000 |
| 2009/09/28 | 55.8 | 55.8 | 51.4 | 51.8 | -5.6 | -9.8% | 5,500 |
| 2009/09/25 | 61.2 | 61.8 | 56.8 | 57.4 | +0.6 | +1.1% | 6,500 |
| 2009/09/24 | 56 | 56.8 | 56 | 56.8 | -5.6 | -9% | 2,000 |
| 2009/09/18 | 63.2 | 63.2 | 62.4 | 62.4 | - | - | 1,000 |
| 2009/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/16 | 69.4 | 70.2 | 69.4 | 70.2 | +1.6 | +2.3% | 1,000 |
| 2009/09/15 | 64.6 | 68.6 | 64.6 | 68.6 | +1.6 | +2.4% | 2,000 |
| 2009/09/14 | 67 | 67.2 | 67 | 67 | +0.3 | +0.4% | 6,000 |
| 2009/09/11 | 69.8 | 69.8 | 66.7 | 66.7 | +0.1 | +0.2% | 2,500 |
| 2009/09/10 | 70 | 70 | 66.6 | 66.6 | -1.9 | -2.8% | 2,500 |
| 2009/09/09 | 68.5 | 68.5 | 68.5 | 68.5 | +2.4 | +3.6% | 500 |
| 2009/09/08 | 68.3 | 68.3 | 66 | 66.1 | -5.4 | -7.6% | 9,500 |
| 2009/09/07 | 72.2 | 72.2 | 71.5 | 71.5 | -1.5 | -2.1% | 1,500 |
| 2009/09/04 | 73 | 73 | 72 | 73 | -4.9 | -6.3% | 15,500 |
| 2009/09/03 | 76.3 | 77.9 | 76.3 | 77.9 | - | - | 12,000 |
| 2009/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/01 | 78 | 78 | 77.4 | 77.4 | +0.6 | +0.8% | 1,500 |
| 2009/08/31 | 77.2 | 77.2 | 76.6 | 76.8 | -7 | -8.4% | 1,500 |
| 2009/08/28 | 83.2 | 83.8 | 83.2 | 83.8 | +3.8 | +4.8% | 1,500 |
| 2009/08/27 | 78 | 80.1 | 78 | 80 | +2 | +2.6% | 2,000 |
| 2009/08/26 | 78 | 78 | 78 | 78 | -1 | -1.3% | 1,000 |
| 2009/08/25 | 80 | 80.8 | 79 | 79 | -0.6 | -0.8% | 2,500 |
| 2009/08/24 | 80.1 | 81 | 79.6 | 79.6 | -0.8 | -1% | 5,000 |
| 2009/08/21 | 81.2 | 81.2 | 80.4 | 80.4 | -1 | -1.2% | 1,500 |
| 2009/08/20 | 83 | 87.8 | 81.4 | 81.4 | -4.8 | -5.6% | 3,500 |
| 2009/08/19 | 87 | 87 | 86.2 | 86.2 | -0.8 | -0.9% | 1,000 |
| 2009/08/18 | 81.2 | 89.2 | 80.1 | 87 | +5.8 | +7.1% | 6,500 |
| 2009/08/17 | 90 | 90.4 | 80.8 | 81.2 | -1.2 | -1.5% | 18,500 |
| 2009/08/14 | 79.6 | 84.4 | 79.2 | 82.4 | +3.6 | +4.6% | 9,000 |
| 2009/08/13 | 76.6 | 78.8 | 76.6 | 78.8 | +0.8 | +1% | 1,000 |
| 2009/08/12 | 78 | 78 | 78 | 78 | -3 | -3.7% | 2,000 |
| 2009/08/11 | 81 | 81 | 81 | 81 | +0.8 | +1% | 500 |
| 2009/08/10 | 80.2 | 80.2 | 80.2 | 80.2 | -3.8 | -4.5% | 1,000 |
| 2009/08/07 | 84 | 84 | 84 | 84 | -2 | -2.3% | 500 |
| 2009/08/06 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
3801～
3850
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
