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 |
|---|---|---|---|---|---|---|---|
| 2009/07/16 | 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 |
| 2009/07/02 | 91 | 92 | 90.6 | 91 | -0.4 | -0.4% | 7,500 |
| 2009/07/01 | 92 | 92 | 90.3 | 91.4 | -1.2 | -1.3% | 8,500 |
| 2009/06/30 | 95.1 | 99.9 | 92.6 | 92.6 | -7.8 | -7.8% | 10,000 |
| 2009/06/29 | 99.3 | 103 | 99.2 | 100.4 | +1.5 | +1.5% | 9,500 |
| 2009/06/26 | 98.1 | 98.9 | 98.1 | 98.9 | +0.9 | +0.9% | 1,500 |
| 2009/06/25 | 90 | 98 | 90 | 98 | +8 | +8.9% | 16,000 |
| 2009/06/24 | 84 | 90 | 84 | 90 | -2 | -2.2% | 27,000 |
| 2009/06/23 | 98 | 98 | 92 | 92 | -5.6 | -5.7% | 54,500 |
| 2009/06/22 | 93 | 97.6 | 93 | 97.6 | +4.6 | +4.9% | 22,000 |
| 2009/06/19 | 86 | 93 | 86 | 93 | +7.1 | +8.3% | 14,000 |
| 2009/06/18 | 84.2 | 85.9 | 84.2 | 85.9 | -6.3 | -6.8% | 14,000 |
| 2009/06/17 | 88.2 | 92.2 | 88 | 92.2 | +2.2 | +2.4% | 17,000 |
| 2009/06/16 | 99 | 99 | 90 | 90 | -6 | -6.3% | 7,000 |
| 2009/06/15 | 94.2 | 96.2 | 94 | 96 | -8 | -7.7% | 11,000 |
| 2009/06/12 | 101 | 106 | 101 | 104 | +4 | +4% | 2,500 |
| 2009/06/11 | 98 | 101.6 | 96 | 100 | +2 | +2% | 25,000 |
| 2009/06/10 | 93.2 | 98 | 91.6 | 98 | +6.4 | +7% | 8,000 |
| 2009/06/09 | 85.8 | 91.6 | 85.7 | 91.6 | +8 | +9.6% | 16,500 |
| 2009/06/08 | 83.2 | 83.6 | 83 | 83.6 | - | - | 35,500 |
| 2009/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/03 | 117.4 | 117.4 | 106.4 | 111 | -5 | -4.3% | 7,000 |
| 2009/06/02 | 112.8 | 116 | 106 | 116 | +7.2 | +6.6% | 24,000 |
| 2009/06/01 | 105.4 | 109.8 | 101.2 | 108.8 | +4.4 | +4.2% | 30,500 |
| 2009/05/29 | 104.4 | 104.4 | 104.4 | 104.4 | - | - | 22,500 |
| 2009/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/27 | 82.1 | 88.4 | 82.1 | 88.4 | +8 | +10% | 13,500 |
| 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 |
3901～
3950
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
