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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 36.6 | 40.2 | 36 | 36 | -4.6 | -11.3% | 40,000 |
| 2009/03/09 | 41.6 | 42 | 40 | 40.6 | +2.6 | +6.8% | 68,500 |
| 2009/03/06 | 37.6 | 38 | 36 | 38 | +4 | +11.8% | 6,000 |
| 2009/03/05 | 33.8 | 34 | 33.6 | 34 | -0.6 | -1.7% | 13,500 |
| 2009/03/04 | 35.4 | 35.4 | 33.6 | 34.6 | +1.2 | +3.6% | 5,500 |
| 2009/03/03 | 36 | 36 | 33.4 | 33.4 | -2.4 | -6.7% | 5,000 |
| 2009/03/02 | 37 | 37 | 35.8 | 35.8 | -2.8 | -7.3% | 8,000 |
| 2009/02/27 | 40 | 40 | 38.6 | 38.6 | -1.4 | -3.5% | 3,000 |
| 2009/02/26 | 35.8 | 40 | 35.8 | 40 | ±0 | ±0% | 8,500 |
| 2009/02/25 | 42.4 | 42.4 | 40 | 40 | - | - | 1,500 |
| 2009/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/23 | 40.6 | 41 | 40.6 | 41 | +2.8 | +7.3% | 3,000 |
| 2009/02/20 | 39.8 | 42 | 38.2 | 38.2 | -5.8 | -13.2% | 6,500 |
| 2009/02/19 | 42.6 | 44 | 42.6 | 44 | +0.2 | +0.5% | 3,000 |
| 2009/02/18 | 39 | 44 | 39 | 43.8 | +3 | +7.4% | 8,500 |
| 2009/02/17 | 39.4 | 41.4 | 39.4 | 40.8 | +3.8 | +10.3% | 22,500 |
| 2009/02/16 | 39 | 39 | 36.8 | 37 | -5.4 | -12.7% | 14,500 |
| 2009/02/13 | 47.2 | 47.2 | 42.4 | 42.4 | -4.2 | -9% | 1,000 |
| 2009/02/12 | 45.8 | 46.6 | 45.6 | 46.6 | -1 | -2.1% | 8,000 |
| 2009/02/10 | 47 | 47.6 | 46 | 47.6 | -1.2 | -2.5% | 1,500 |
| 2009/02/09 | 48.8 | 48.8 | 48.8 | 48.8 | -4.2 | -7.9% | 2,500 |
| 2009/02/06 | 52.4 | 53.2 | 52.4 | 53 | -3 | -5.4% | 5,500 |
| 2009/02/05 | 56 | 56 | 56 | 56 | +2 | +3.7% | 5,000 |
| 2009/02/04 | 53.8 | 54 | 52.6 | 54 | -0.4 | -0.7% | 6,000 |
| 2009/02/03 | 57.4 | 57.4 | 54.4 | 54.4 | -8 | -12.8% | 14,500 |
| 2009/02/02 | 62.4 | 62.4 | 62.4 | 62.4 | -1.6 | -2.5% | 2,000 |
| 2009/01/30 | 63.2 | 66 | 63 | 64 | ±0 | ±0% | 3,500 |
| 2009/01/29 | 64.1 | 65.7 | 64 | 64 | -0.1 | -0.2% | 5,000 |
| 2009/01/28 | 70 | 70 | 64 | 64.1 | -1.9 | -2.9% | 6,000 |
| 2009/01/27 | 66 | 66 | 66 | 66 | -5 | -7% | 2,000 |
| 2009/01/26 | 74.2 | 74.2 | 67.8 | 71 | ±0 | ±0% | 8,500 |
| 2009/01/23 | 71 | 71 | 71 | 71 | -7.2 | -9.2% | 500 |
| 2009/01/22 | 83.9 | 83.9 | 78 | 78.2 | -5.8 | -6.9% | 1,500 |
| 2009/01/21 | 90 | 90 | 84 | 84 | -6 | -6.7% | 1,500 |
| 2009/01/20 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,500 |
| 2009/01/19 | 90 | 90 | 90 | 90 | -2 | -2.2% | 500 |
| 2009/01/16 | 94 | 94 | 92 | 92 | -2 | -2.1% | 2,000 |
| 2009/01/15 | 92.2 | 94 | 92.2 | 94 | +2 | +2.2% | 1,000 |
| 2009/01/14 | 92 | 92 | 92 | 92 | -1.6 | -1.7% | 2,500 |
| 2009/01/13 | 93.6 | 93.6 | 93.6 | 93.6 | -5.4 | -5.5% | 500 |
| 2009/01/09 | 93.4 | 100 | 93.4 | 99 | +3.2 | +3.3% | 5,000 |
| 2009/01/08 | 95.8 | 95.8 | 95.8 | 95.8 | -4.2 | -4.2% | 500 |
| 2009/01/07 | 100 | 100 | 100 | 100 | -1 | -1% | 2,000 |
| 2009/01/06 | 97 | 101.8 | 97 | 101 | +7.2 | +7.7% | 10,500 |
| 2009/01/05 | 90.6 | 93.8 | 90.6 | 93.8 | -5.4 | -5.4% | 2,000 |
| 2008/12/30 | 99.2 | 99.2 | 99.2 | 99.2 | -6 | -5.7% | 500 |
| 2008/12/29 | 97 | 105.2 | 97 | 105.2 | +4.6 | +4.6% | 3,500 |
| 2008/12/26 | 109.8 | 109.8 | 99.8 | 100.6 | -9.2 | -8.4% | 4,500 |
| 2008/12/25 | 97.8 | 109.8 | 97.6 | 109.8 | +2.2 | +2% | 6,500 |
| 2008/12/24 | 110 | 110 | 107.6 | 107.6 | -10 | -8.5% | 2,500 |
3951～
4000
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
