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 |
|---|---|---|---|---|---|---|---|
| 2009/09/11 | 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 |
| 2009/08/05 | 86 | 86.8 | 86 | 86 | ±0 | ±0% | 5,000 |
| 2009/08/04 | 85.9 | 90.8 | 85.9 | 86 | - | - | 14,500 |
| 2009/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/31 | 78.1 | 78.2 | 78 | 78 | ±0 | ±0% | 2,500 |
| 2009/07/30 | 78 | 78 | 78 | 78 | +1 | +1.3% | 1,000 |
| 2009/07/29 | 80 | 80 | 77 | 77 | - | - | 3,000 |
| 2009/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/27 | 81.2 | 81.2 | 81.2 | 81.2 | -2 | -2.4% | 500 |
| 2009/07/24 | 78.6 | 83.2 | 78.6 | 83.2 | +7 | +9.2% | 9,500 |
| 2009/07/23 | 76.2 | 76.2 | 76.2 | 76.2 | - | - | 500 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 77.2 | 77.7 | 77.2 | 77.2 | -4.6 | -5.6% | 3,500 |
| 2009/07/17 | 80.1 | 82 | 76 | 81.8 | +6.5 | +8.6% | 8,500 |
| 2009/07/16 | 79.7 | 79.8 | 75.2 | 75.3 | -6.7 | -8.2% | 4,500 |
| 2009/07/15 | 78 | 82 | 78 | 82 | +3.9 | +5% | 2,000 |
| 2009/07/14 | 84.4 | 84.4 | 78.1 | 78.1 | -1.9 | -2.4% | 4,000 |
| 2009/07/13 | 78.8 | 80 | 78.8 | 80 | +2 | +2.6% | 4,500 |
| 2009/07/10 | 79.2 | 79.2 | 78 | 78 | -3.6 | -4.4% | 6,500 |
| 2009/07/09 | 79.6 | 81.6 | 79.2 | 81.6 | +0.4 | +0.5% | 9,500 |
| 2009/07/08 | 83.2 | 83.2 | 79.8 | 81.2 | -5.9 | -6.8% | 9,000 |
| 2009/07/07 | 87.2 | 87.2 | 87.1 | 87.1 | -1.7 | -1.9% | 2,000 |
| 2009/07/06 | 88.8 | 89 | 88.8 | 88.8 | -2.4 | -2.6% | 3,000 |
| 2009/07/03 | 90.1 | 91.6 | 89.3 | 91.2 | +0.2 | +0.2% | 2,500 |
3901～
3950
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
