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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 67.6 | 70.4 | 65.2 | 68.4 | +0.8 | +1.2% | 1,109,000 |
| 2014/08/07 | 64.4 | 67.6 | 61.2 | 67.6 | +1.8 | +2.7% | 1,040,500 |
| 2014/08/06 | 61.2 | 68 | 60 | 65.8 | +6.2 | +10.4% | 1,629,500 |
| 2014/08/05 | 61.2 | 62.4 | 59 | 59.6 | -2.2 | -3.6% | 562,000 |
| 2014/08/04 | 59.2 | 66 | 56.8 | 61.8 | +6.2 | +11.2% | 1,558,000 |
| 2014/08/01 | 54 | 60.6 | 53 | 55.6 | +1.6 | +3% | 873,500 |
| 2014/07/31 | 55.4 | 56.8 | 53.2 | 54 | -1 | -1.8% | 163,500 |
| 2014/07/30 | 53.2 | 57.4 | 53.2 | 55 | +0.6 | +1.1% | 161,500 |
| 2014/07/29 | 55.8 | 59.6 | 54 | 54.4 | -0.6 | -1.1% | 834,000 |
| 2014/07/28 | 51.4 | 55.8 | 51.2 | 55 | +5.2 | +10.4% | 765,000 |
| 2014/07/25 | 48 | 56 | 48 | 49.8 | +2.6 | +5.5% | 742,500 |
| 2014/07/24 | 47.4 | 47.6 | 45.8 | 47.2 | -0.6 | -1.3% | 101,500 |
| 2014/07/23 | 47.2 | 47.8 | 46.4 | 47.8 | +0.8 | +1.7% | 186,000 |
| 2014/07/22 | 44.8 | 47 | 44.8 | 47 | +2.6 | +5.9% | 71,500 |
| 2014/07/18 | 44.8 | 46.4 | 44.2 | 44.4 | -1.6 | -3.5% | 149,500 |
| 2014/07/17 | 47 | 47 | 46 | 46 | ±0 | ±0% | 11,000 |
| 2014/07/16 | 47.4 | 47.4 | 45.6 | 46 | -1 | -2.1% | 97,000 |
| 2014/07/15 | 47.4 | 47.4 | 46.4 | 47 | +0.6 | +1.3% | 115,000 |
| 2014/07/14 | 46.4 | 46.4 | 45.8 | 46.4 | -0.2 | -0.4% | 83,500 |
| 2014/07/11 | 46 | 47 | 45.8 | 46.6 | +0.6 | +1.3% | 110,000 |
| 2014/07/10 | 47.6 | 47.6 | 46 | 46 | -2 | -4.2% | 107,000 |
| 2014/07/09 | 44.6 | 48 | 44.6 | 48 | +2.8 | +6.2% | 107,000 |
| 2014/07/08 | 46.2 | 46.4 | 45 | 45.2 | -0.8 | -1.7% | 225,000 |
| 2014/07/07 | 46.2 | 46.2 | 45.4 | 46 | ±0 | ±0% | 14,000 |
| 2014/07/04 | 47 | 47 | 44 | 46 | +0.2 | +0.4% | 145,000 |
| 2014/07/03 | 47.2 | 47.2 | 45.4 | 45.8 | -0.4 | -0.9% | 29,000 |
| 2014/07/02 | 46 | 47 | 45.4 | 46.2 | -0.8 | -1.7% | 11,000 |
| 2014/07/01 | 48.4 | 48.4 | 46.2 | 47 | -0.2 | -0.4% | 20,500 |
| 2014/06/30 | 48 | 49.2 | 44.6 | 47.2 | ±0 | ±0% | 202,000 |
| 2014/06/27 | 48.2 | 49 | 46.8 | 47.2 | -0.8 | -1.7% | 121,500 |
| 2014/06/26 | 46 | 49.4 | 45.6 | 48 | +2 | +4.3% | 195,000 |
| 2014/06/25 | 45.6 | 47.6 | 45.6 | 46 | -1 | -2.1% | 171,000 |
| 2014/06/24 | 48.2 | 48.2 | 45.4 | 47 | +0.4 | +0.9% | 33,000 |
| 2014/06/23 | 47.4 | 47.6 | 41.4 | 46.6 | -1.2 | -2.5% | 230,000 |
| 2014/06/20 | 50.2 | 50.2 | 47.8 | 47.8 | -1.4 | -2.8% | 65,000 |
| 2014/06/19 | 49.8 | 50 | 49 | 49.2 | -1.6 | -3.1% | 60,000 |
| 2014/06/18 | 50 | 51 | 49.8 | 50.8 | +1.6 | +3.3% | 104,000 |
| 2014/06/17 | 48.2 | 50.8 | 48 | 49.2 | +1.6 | +3.4% | 287,500 |
| 2014/06/16 | 48 | 48.8 | 47.6 | 47.6 | -1.2 | -2.5% | 79,500 |
| 2014/06/13 | 48 | 49.2 | 47.8 | 48.8 | +1.4 | +3% | 18,000 |
| 2014/06/12 | 48.2 | 48.2 | 47.2 | 47.4 | -1.2 | -2.5% | 26,000 |
| 2014/06/11 | 49.2 | 49.2 | 47.8 | 48.6 | -0.6 | -1.2% | 128,500 |
| 2014/06/10 | 51.2 | 51.2 | 48.8 | 49.2 | -1.6 | -3.1% | 26,500 |
| 2014/06/09 | 49.2 | 51.4 | 48.6 | 50.8 | +1.8 | +3.7% | 107,000 |
| 2014/06/06 | 49 | 49.6 | 47.8 | 49 | -1 | -2% | 107,500 |
| 2014/06/05 | 50.2 | 50.2 | 50 | 50 | ±0 | ±0% | 34,000 |
| 2014/06/04 | 52.8 | 52.8 | 49.6 | 50 | -2.8 | -5.3% | 199,500 |
| 2014/06/03 | 51.2 | 52.8 | 51.2 | 52.8 | +0.4 | +0.8% | 146,500 |
| 2014/06/02 | 51.8 | 52.6 | 50.4 | 52.4 | +0.2 | +0.4% | 103,500 |
| 2014/05/30 | 52.2 | 53.2 | 51.8 | 52.2 | -0.2 | -0.4% | 90,500 |
2701～
2750
件表示中 / 4584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 | 39,800円 | +51.5% | - | 0.00% | 8.15倍 | 3.01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 |
| サガミＨＤ | 187,900円 | +5.6% | +7.8% | 0.53% | 45.52倍 | 3.20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 |
| ナフコ | 190,700円 | -4.8% | +107.9% | 3.04% | 37.21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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 28.00倍 | 3.48倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| ＳＲＳＨＤ | 129,000円 | +12.6% | +10.3% | 0.78% | 33.34倍 | 3.23倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
