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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 86 | 86 | 80.4 | 80.4 | -3.2 | -3.8% | 2,500 |
| 2009/05/25 | 88.8 | 88.8 | 83.6 | 83.6 | -4.4 | -5% | 2,000 |
| 2009/05/22 | 86.2 | 88 | 86 | 88 | +0.2 | +0.2% | 2,500 |
| 2009/05/21 | 90.2 | 90.2 | 87.8 | 87.8 | -4.2 | -4.6% | 7,500 |
| 2009/05/20 | 88 | 92 | 88 | 92 | +3.6 | +4.1% | 4,000 |
| 2009/05/19 | 88.6 | 88.6 | 88 | 88.4 | -1.6 | -1.8% | 6,500 |
| 2009/05/18 | 88 | 90 | 88 | 90 | -1.2 | -1.3% | 1,500 |
| 2009/05/15 | 96 | 96 | 91.2 | 91.2 | -8 | -8.1% | 13,000 |
| 2009/05/14 | 98.2 | 102 | 98.2 | 99.2 | -4.8 | -4.6% | 3,500 |
| 2009/05/13 | 107 | 107 | 104 | 104 | -16 | -13.3% | 7,000 |
| 2009/05/12 | 110 | 120 | 110 | 120 | +10 | +9.1% | 10,000 |
| 2009/05/11 | 124 | 124 | 110 | 110 | - | - | 3,000 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 120 | 120 | 120 | 120 | +4.4 | +3.8% | 10,000 |
| 2009/05/01 | 117.6 | 117.6 | 115.6 | 115.6 | -8 | -6.5% | 3,000 |
| 2009/04/30 | 119.6 | 123.6 | 119.6 | 123.6 | +1 | +0.8% | 6,000 |
| 2009/04/28 | 122 | 122.6 | 114.4 | 122.6 | +0.6 | +0.5% | 15,000 |
| 2009/04/27 | 119 | 122 | 119 | 122 | +4 | +3.4% | 3,000 |
| 2009/04/24 | 122.4 | 122.4 | 113 | 118 | -5 | -4.1% | 4,500 |
| 2009/04/23 | 123 | 123 | 110 | 123 | +6 | +5.1% | 75,000 |
| 2009/04/22 | 117 | 117 | 117 | 117 | - | - | 20,000 |
| 2009/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/17 | 91 | 91 | 91 | 91 | - | - | 43,500 |
| 2009/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/14 | 119 | 119 | 119 | 119 | -10 | -7.8% | 10,500 |
| 2009/04/13 | 129 | 129 | 129 | 129 | -10 | -7.2% | 3,000 |
| 2009/04/10 | 160.8 | 160.8 | 137.6 | 139 | - | - | 40,000 |
| 2009/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 120.8 | 120.8 | 120.8 | 120.8 | +10 | +9% | 34,500 |
| 2009/04/06 | 99.2 | 110.8 | 92.7 | 110.8 | - | - | 63,500 |
| 2009/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/02 | 85.5 | 85.5 | 83.9 | 85.5 | - | - | 37,000 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 76.7 | 76.7 | 76.7 | 76.7 | +8 | +11.6% | 24,000 |
| 2009/03/30 | 68.7 | 68.7 | 68.7 | 68.7 | - | - | 27,500 |
| 2009/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/26 | 53.4 | 54.6 | 52.6 | 54.6 | +6 | +12.3% | 20,500 |
| 2009/03/25 | 48 | 48.6 | 45 | 48.6 | +6 | +14.1% | 44,000 |
| 2009/03/24 | 38.2 | 42.6 | 38.2 | 42.6 | +4 | +10.4% | 12,500 |
| 2009/03/23 | 40.3 | 41 | 38.6 | 38.6 | -1.7 | -4.2% | 10,500 |
| 2009/03/19 | 41.8 | 49 | 40.3 | 40.3 | -2.7 | -6.3% | 24,500 |
| 2009/03/18 | 40.8 | 43 | 40.8 | 43 | +4 | +10.3% | 16,500 |
| 2009/03/17 | 37.8 | 39.8 | 37 | 39 | ±0 | ±0% | 14,000 |
| 2009/03/16 | 37 | 39 | 36.2 | 39 | -0.4 | -1% | 7,000 |
| 2009/03/13 | 37.6 | 40 | 37.6 | 39.4 | +0.2 | +0.5% | 7,000 |
| 2009/03/12 | 36.8 | 39.2 | 36.8 | 39.2 | +4 | +11.4% | 4,000 |
| 2009/03/11 | 36.1 | 36.1 | 35.2 | 35.2 | -0.8 | -2.2% | 14,000 |
3901～
3950
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
