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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 24 | 25.7 | 23.4 | 24.4 | -3.8 | -13.5% | 745,000 |
| 2011/08/11 | 28.6 | 29.3 | 27 | 28.2 | -1 | -3.4% | 24,500 |
| 2011/08/10 | 32 | 35 | 25.2 | 29.2 | -1.8 | -5.8% | 185,000 |
| 2011/08/09 | 31.8 | 31.8 | 30.2 | 31 | -1.1 | -3.4% | 7,000 |
| 2011/08/08 | 33.2 | 34 | 31.4 | 32.1 | -2.7 | -7.8% | 16,000 |
| 2011/08/05 | 34.8 | 35 | 33.6 | 34.8 | ±0 | ±0% | 9,500 |
| 2011/08/04 | 34.1 | 35.5 | 33.6 | 34.8 | +0.7 | +2.1% | 18,500 |
| 2011/08/03 | 34.1 | 34.8 | 34.1 | 34.1 | -2.4 | -6.6% | 12,500 |
| 2011/08/02 | 35.6 | 36.9 | 35.3 | 36.5 | -0.3 | -0.8% | 6,000 |
| 2011/08/01 | 36 | 36.8 | 35.4 | 36.8 | +0.3 | +0.8% | 13,500 |
| 2011/07/29 | 36.4 | 37.5 | 35.4 | 36.5 | +0.5 | +1.4% | 12,500 |
| 2011/07/28 | 37.8 | 39 | 35.2 | 36 | -1.4 | -3.7% | 54,000 |
| 2011/07/27 | 35.4 | 37.4 | 35.4 | 37.4 | +2 | +5.6% | 13,000 |
| 2011/07/26 | 37.2 | 38 | 35.1 | 35.4 | -2.3 | -6.1% | 19,000 |
| 2011/07/25 | 37.6 | 38.4 | 36.1 | 37.7 | -0.9 | -2.3% | 14,000 |
| 2011/07/22 | 38.2 | 40 | 37.6 | 38.6 | -1 | -2.5% | 15,500 |
| 2011/07/21 | 37.7 | 39.8 | 37.6 | 39.6 | +1.9 | +5% | 10,500 |
| 2011/07/20 | 38.8 | 39 | 37.1 | 37.7 | -2.3 | -5.8% | 59,500 |
| 2011/07/19 | 37.7 | 43.6 | 37.7 | 40 | +2.3 | +6.1% | 58,000 |
| 2011/07/15 | 38.8 | 39 | 37 | 37.7 | -1.1 | -2.8% | 55,500 |
| 2011/07/14 | 38 | 38.8 | 38 | 38.8 | +0.7 | +1.8% | 52,500 |
| 2011/07/13 | 39.2 | 39.2 | 38.1 | 38.1 | ±0 | ±0% | 20,000 |
| 2011/07/12 | 40.4 | 40.8 | 38 | 38.1 | -3.3 | -8% | 103,000 |
| 2011/07/11 | 41.6 | 43.1 | 41.4 | 41.4 | -0.1 | -0.2% | 49,500 |
| 2011/07/08 | 41.5 | 43.1 | 41.4 | 41.5 | -0.3 | -0.7% | 57,500 |
| 2011/07/07 | 42.4 | 44 | 41.7 | 41.8 | -0.8 | -1.9% | 71,000 |
| 2011/07/06 | 42.6 | 43.4 | 41.6 | 42.6 | -0.4 | -0.9% | 62,000 |
| 2011/07/05 | 45.2 | 46.7 | 41.2 | 43 | -1.2 | -2.7% | 240,500 |
| 2011/07/04 | 51.8 | 51.8 | 43.4 | 44.2 | -7.6 | -14.7% | 493,500 |
| 2011/07/01 | 52.8 | 60.6 | 48 | 51.8 | +1 | +2% | 894,000 |
| 2011/06/30 | 48.8 | 50.8 | 46.2 | 50.8 | +10 | +24.5% | 623,500 |
| 2011/06/29 | 34 | 40.8 | 34 | 40.8 | +8 | +24.4% | 241,000 |
| 2011/06/28 | 33.6 | 33.6 | 32 | 32.8 | -1.4 | -4.1% | 17,000 |
| 2011/06/27 | 33.8 | 34.2 | 33 | 34.2 | -0.2 | -0.6% | 30,500 |
| 2011/06/24 | 36 | 39.6 | 34.2 | 34.4 | +0.4 | +1.2% | 117,500 |
| 2011/06/23 | 30.2 | 38 | 30.1 | 34 | +3.9 | +13% | 80,500 |
| 2011/06/22 | 32.4 | 32.4 | 30 | 30.1 | -1.3 | -4.1% | 11,000 |
| 2011/06/21 | 32 | 32 | 31.4 | 31.4 | -1 | -3.1% | 5,000 |
| 2011/06/20 | 33.6 | 34 | 32.4 | 32.4 | +0.4 | +1.3% | 15,000 |
| 2011/06/17 | 32 | 32 | 31.6 | 32 | -0.8 | -2.4% | 5,000 |
| 2011/06/16 | 32.1 | 32.8 | 31 | 32.8 | +1 | +3.1% | 34,500 |
| 2011/06/15 | 32.4 | 33.6 | 31 | 31.8 | -6.2 | -16.3% | 118,500 |
| 2011/06/14 | 43 | 46.4 | 36 | 38 | -0.4 | -1% | 291,000 |
| 2011/06/13 | 38.4 | 38.4 | 35.6 | 38.4 | +8 | +26.3% | 34,000 |
| 2011/06/10 | 30.4 | 30.4 | 30.4 | 30.4 | ±0 | ±0% | 1,000 |
| 2011/06/09 | 30 | 30.4 | 30 | 30.4 | ±0 | ±0% | 10,500 |
| 2011/06/08 | 30.4 | 30.4 | 30.4 | 30.4 | -1.6 | -5% | 3,500 |
| 2011/06/07 | 30.4 | 32 | 30.4 | 32 | ±0 | ±0% | 15,500 |
| 2011/06/06 | 32.6 | 32.6 | 32 | 32 | - | - | 2,000 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
3251～
3300
件表示中 / 4399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 | 41,600円 | +18.1% | -55.1% | 0.00% | 73.11倍 | 2.72倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| ゼビオＨＤ | 109,300円 | +3.5% | +16.3% | 2.74% | 15.57倍 | 0.37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 |
| サガミＨＤ | 172,700円 | +9.7% | +22.0% | 0.46% | 38.74倍 | 3.00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１０月に持株会社化 |
| ケーユーＨＤ | 111,100円 | -3.0% | -6.0% | 5.13% | 6.08倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 松 屋 | 88,100円 | +16.4% | +70.2% | 1.14% | 15.58倍 | 1.71倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
