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 |
|---|---|---|---|---|---|---|---|
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 77.2 | 77.7 | 77.2 | 77.2 | -4.6 | -5.6% | 3,500 |
| 2009/07/17 | 80.1 | 82 | 76 | 81.8 | +6.5 | +8.6% | 8,500 |
| 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 |
3851～
3900
件表示中 / 4495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 | 35,100円 | +18.1% | -6.1% | 0.00% | 33.08倍 | 2.34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 | 82,000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 | 159,300円 | +5.2% | +3.0% | 3.45% | 9.06倍 | 0.99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 |
| 山岡家 | 430,000円 | +12.8% | +6.5% | 0.14% | 14.27倍 | 6.32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 |
| チヨダ | 109,700円 | -6.4% | +48.1% | 4.92% | 14.04倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
