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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 46.9 | 52 | 43.9 | 50 | +2.4 | +5% | 57,500 |
| 2010/05/20 | 47.8 | 47.8 | 47.6 | 47.6 | +0.8 | +1.7% | 21,500 |
| 2010/05/19 | 47 | 47.1 | 44 | 46.8 | -0.3 | -0.6% | 54,000 |
| 2010/05/18 | 49.1 | 49.4 | 47 | 47.1 | -6.9 | -12.8% | 81,500 |
| 2010/05/17 | 52.9 | 55 | 52.8 | 54 | +0.8 | +1.5% | 95,000 |
| 2010/05/14 | 50 | 53.2 | 50 | 53.2 | +3.2 | +6.4% | 50,500 |
| 2010/05/13 | 51 | 51 | 48 | 50 | +2 | +4.2% | 30,000 |
| 2010/05/12 | 50 | 51 | 48 | 48 | -4 | -7.7% | 45,000 |
| 2010/05/11 | 56.2 | 56.2 | 50.2 | 52 | -4.1 | -7.3% | 125,500 |
| 2010/05/10 | 50.2 | 56.1 | 50 | 56.1 | +9.9 | +21.4% | 164,500 |
| 2010/05/07 | 45 | 47.4 | 42 | 46.2 | -2.6 | -5.3% | 108,500 |
| 2010/05/06 | 50 | 51 | 48 | 48.8 | -3.4 | -6.5% | 55,500 |
| 2010/04/30 | 52.4 | 52.9 | 50.4 | 52.2 | -0.4 | -0.8% | 88,500 |
| 2010/04/28 | 52.4 | 54 | 52.4 | 52.6 | -2.4 | -4.4% | 129,000 |
| 2010/04/27 | 56.4 | 56.8 | 54.6 | 55 | -1.9 | -3.3% | 64,000 |
| 2010/04/26 | 58 | 59.6 | 56.2 | 56.9 | -0.1 | -0.2% | 89,000 |
| 2010/04/23 | 58.4 | 61.8 | 55 | 57 | -1.4 | -2.4% | 321,000 |
| 2010/04/22 | 57.6 | 60 | 55.9 | 58.4 | +2.8 | +5% | 301,500 |
| 2010/04/21 | 57.1 | 57.2 | 52.2 | 55.6 | +2.5 | +4.7% | 490,000 |
| 2010/04/20 | 60 | 60 | 51 | 53.1 | -9.5 | -15.2% | 1,068,000 |
| 2010/04/19 | 64 | 64.8 | 60.5 | 62.6 | -1.4 | -2.2% | 204,500 |
| 2010/04/16 | 78 | 81.4 | 64 | 64 | -14 | -17.9% | 840,000 |
| 2010/04/15 | 91 | 91 | 77.6 | 78 | -13 | -14.3% | 180,500 |
| 2010/04/14 | 80.4 | 91.4 | 80.4 | 91 | +5 | +5.8% | 85,500 |
| 2010/04/13 | 92.6 | 93 | 84.6 | 86 | -3.8 | -4.2% | 21,000 |
| 2010/04/12 | 87.8 | 90.9 | 86.4 | 89.8 | +2.4 | +2.7% | 13,500 |
| 2010/04/09 | 94 | 94 | 84 | 87.4 | -4 | -4.4% | 80,500 |
| 2010/04/08 | 94.7 | 94.7 | 89.2 | 91.4 | -1.9 | -2% | 26,500 |
| 2010/04/07 | 97 | 97 | 92 | 93.3 | -2.7 | -2.8% | 20,000 |
| 2010/04/06 | 99.5 | 99.5 | 92.6 | 96 | -4 | -4% | 41,000 |
| 2010/04/05 | 87.3 | 100 | 87 | 100 | +9.9 | +11% | 141,500 |
| 2010/04/02 | 90.8 | 106 | 87.2 | 90.1 | -4.9 | -5.2% | 112,500 |
| 2010/04/01 | 78.2 | 95 | 74 | 95 | +14 | +17.3% | 70,000 |
| 2010/03/31 | 83.4 | 83.4 | 76.6 | 81 | -1 | -1.2% | 33,000 |
| 2010/03/30 | 68 | 82 | 68 | 82 | +14 | +20.6% | 139,500 |
| 2010/03/29 | 67.2 | 69.9 | 64.4 | 68 | -2 | -2.9% | 21,500 |
| 2010/03/26 | 68.2 | 70.6 | 66.6 | 70 | -0.3 | -0.4% | 33,500 |
| 2010/03/25 | 71.8 | 75 | 67 | 70.3 | -5.7 | -7.5% | 199,000 |
| 2010/03/24 | 77.4 | 79 | 76 | 76 | -14 | -15.6% | 227,000 |
| 2010/03/23 | 90 | 90 | 85.9 | 90 | +14 | +18.4% | 158,500 |
| 2010/03/19 | 66 | 76 | 66 | 76 | +14 | +22.6% | 81,500 |
| 2010/03/18 | 55 | 62 | 55 | 62 | +10 | +19.2% | 71,500 |
| 2010/03/17 | 48 | 52 | 45 | 52 | +10 | +23.8% | 41,500 |
| 2010/03/16 | 41 | 42 | 40.4 | 42 | +2 | +5% | 24,000 |
| 2010/03/15 | 46 | 46.5 | 38 | 40 | -6 | -13% | 88,000 |
| 2010/03/12 | 47 | 48 | 46 | 46 | ±0 | ±0% | 5,000 |
| 2010/03/11 | 46.8 | 46.8 | 46 | 46 | -1 | -2.1% | 1,000 |
| 2010/03/10 | 47 | 47 | 47 | 47 | +1 | +2.2% | 2,000 |
| 2010/03/09 | 46 | 46 | 46 | 46 | ±0 | ±0% | 2,000 |
| 2010/03/08 | 43 | 46 | 43 | 46 | ±0 | ±0% | 7,500 |
3651～
3700
件表示中 / 4496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 | 34,600円 | +18.1% | -6.1% | 0.00% | 32.61倍 | 2.31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 |
| 海 帆 | 82,300円 | +45.4% | - | 0.00% | 2165.79倍 | 23.91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 |
| チヨダ | 126,100円 | -6.4% | +48.1% | 4.28% | 16.14倍 | 0.85倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 山岡家 | 429,500円 | +12.8% | +6.5% | 0.14% | 14.25倍 | 6.31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 |
| ４℃ＨＤ | 173,600円 | +43.8% | +34.0% | 4.78% | 23.29倍 | 0.96倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
