ＲＯＸＸ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,134 | 1,157 | 1,126 | 1,157 | +30 | +2.7% | 18,600 |
| 2025/07/04 | 1,119 | 1,141 | 1,119 | 1,127 | +13 | +1.2% | 6,200 |
| 2025/07/03 | 1,117 | 1,122 | 1,103 | 1,114 | -8 | -0.7% | 16,900 |
| 2025/07/02 | 1,130 | 1,137 | 1,112 | 1,122 | -21 | -1.8% | 10,200 |
| 2025/07/01 | 1,133 | 1,159 | 1,114 | 1,143 | +1 | +0.1% | 22,200 |
| 2025/06/30 | 1,101 | 1,160 | 1,098 | 1,142 | +48 | +4.4% | 76,400 |
| 2025/06/27 | 1,101 | 1,111 | 1,094 | 1,094 | -7 | -0.6% | 24,500 |
| 2025/06/26 | 1,100 | 1,136 | 1,088 | 1,101 | -22 | -2% | 39,200 |
| 2025/06/25 | 1,118 | 1,123 | 1,088 | 1,123 | -2 | -0.2% | 35,600 |
| 2025/06/24 | 1,088 | 1,139 | 1,088 | 1,125 | +45 | +4.2% | 33,600 |
| 2025/06/23 | 1,106 | 1,106 | 1,061 | 1,080 | -56 | -4.9% | 60,100 |
| 2025/06/20 | 1,121 | 1,156 | 1,115 | 1,136 | +9 | +0.8% | 18,100 |
| 2025/06/19 | 1,109 | 1,160 | 1,101 | 1,127 | +12 | +1.1% | 43,600 |
| 2025/06/18 | 1,060 | 1,139 | 1,060 | 1,115 | +50 | +4.7% | 62,000 |
| 2025/06/17 | 1,092 | 1,100 | 1,058 | 1,065 | -57 | -5.1% | 148,600 |
| 2025/06/16 | 1,073 | 1,134 | 1,073 | 1,122 | +32 | +2.9% | 40,100 |
| 2025/06/13 | 1,127 | 1,127 | 1,068 | 1,090 | -22 | -2% | 55,900 |
| 2025/06/12 | 1,100 | 1,131 | 1,091 | 1,112 | +3 | +0.3% | 29,000 |
| 2025/06/11 | 1,129 | 1,145 | 1,104 | 1,109 | -20 | -1.8% | 32,600 |
| 2025/06/10 | 1,085 | 1,145 | 1,085 | 1,129 | +44 | +4.1% | 43,200 |
| 2025/06/09 | 1,082 | 1,098 | 1,076 | 1,085 | -1 | -0.1% | 14,300 |
| 2025/06/06 | 1,117 | 1,126 | 1,075 | 1,086 | -47 | -4.1% | 86,700 |
| 2025/06/05 | 1,122 | 1,150 | 1,122 | 1,133 | +11 | +1% | 13,900 |
| 2025/06/04 | 1,122 | 1,135 | 1,113 | 1,122 | ±0 | ±0% | 19,600 |
| 2025/06/03 | 1,092 | 1,129 | 1,087 | 1,122 | +33 | +3% | 22,400 |
| 2025/06/02 | 1,138 | 1,161 | 1,070 | 1,089 | -75 | -6.4% | 76,600 |
| 2025/05/30 | 1,115 | 1,250 | 1,107 | 1,164 | +45 | +4% | 86,700 |
| 2025/05/29 | 1,113 | 1,132 | 1,113 | 1,119 | +4 | +0.4% | 19,200 |
| 2025/05/28 | 1,120 | 1,120 | 1,100 | 1,115 | +9 | +0.8% | 10,700 |
| 2025/05/27 | 1,100 | 1,124 | 1,100 | 1,106 | +10 | +0.9% | 9,800 |
| 2025/05/26 | 1,079 | 1,101 | 1,068 | 1,096 | +17 | +1.6% | 15,400 |
| 2025/05/23 | 1,133 | 1,140 | 1,070 | 1,079 | -54 | -4.8% | 66,200 |
| 2025/05/22 | 1,082 | 1,134 | 1,080 | 1,133 | +39 | +3.6% | 21,000 |
| 2025/05/21 | 1,104 | 1,118 | 1,082 | 1,094 | -26 | -2.3% | 23,200 |
| 2025/05/20 | 1,101 | 1,128 | 1,060 | 1,120 | +79 | +7.6% | 44,500 |
| 2025/05/19 | 1,125 | 1,134 | 1,037 | 1,041 | -97 | -8.5% | 130,100 |
| 2025/05/16 | 1,094 | 1,175 | 1,071 | 1,138 | +14 | +1.2% | 300,000 |
| 2025/05/15 | 1,155 | 1,159 | 1,113 | 1,124 | -9 | -0.8% | 51,600 |
| 2025/05/14 | 1,071 | 1,155 | 1,070 | 1,133 | +70 | +6.6% | 31,100 |
| 2025/05/13 | 1,060 | 1,095 | 1,054 | 1,063 | +14 | +1.3% | 25,500 |
| 2025/05/12 | 1,066 | 1,069 | 1,042 | 1,049 | -1 | -0.1% | 12,400 |
| 2025/05/09 | 1,046 | 1,065 | 1,046 | 1,050 | +13 | +1.3% | 10,700 |
| 2025/05/08 | 1,057 | 1,070 | 1,030 | 1,037 | -25 | -2.4% | 22,000 |
| 2025/05/07 | 1,080 | 1,080 | 1,041 | 1,062 | -12 | -1.1% | 21,700 |
| 2025/05/02 | 1,080 | 1,085 | 1,051 | 1,074 | -7 | -0.6% | 25,500 |
| 2025/05/01 | 1,107 | 1,107 | 1,072 | 1,081 | -5 | -0.5% | 14,800 |
| 2025/04/30 | 1,140 | 1,140 | 1,085 | 1,086 | -24 | -2.2% | 19,800 |
| 2025/04/28 | 1,066 | 1,152 | 1,066 | 1,110 | +44 | +4.1% | 36,300 |
| 2025/04/25 | 1,041 | 1,070 | 1,041 | 1,066 | +18 | +1.7% | 20,000 |
| 2025/04/24 | 1,030 | 1,057 | 1,030 | 1,048 | -12 | -1.1% | 11,500 |
1～
50
件表示中 / 191件
類似銘柄と比較する
現在ご覧いただいている「ＲＯＸＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＯＸＸ | 114,700円 | +50.6% | - | 0.00% | - | 81.81倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ココナラ | 36,500円 | +44.2% | -20.0% | 0.00% | 63.26倍 | 3.62倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| セキュア | 150,000円 | +12.1% | +29.7% | 0.00% | 28.55倍 | 6.55倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| キーウェア | 91,600円 | +6.6% | -6.0% | 3.71% | 9.56倍 | 1.01倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＣＡＩＣＡ Ｄ | 6,100円 | +11.0% | +55.8% | 0.00% | 11.49倍 | 3.30倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
