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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,460 | 1,494 | 1,440 | 1,459 | +9 | +0.6% | 61,400 |
| 2024/12/02 | 1,406 | 1,530 | 1,406 | 1,450 | +50 | +3.6% | 73,600 |
| 2024/11/29 | 1,462 | 1,477 | 1,392 | 1,400 | -74 | -5% | 27,300 |
| 2024/11/28 | 1,402 | 1,490 | 1,372 | 1,474 | +72 | +5.1% | 38,300 |
| 2024/11/27 | 1,492 | 1,492 | 1,400 | 1,402 | -92 | -6.2% | 31,900 |
| 2024/11/26 | 1,510 | 1,558 | 1,481 | 1,494 | -35 | -2.3% | 39,000 |
| 2024/11/25 | 1,570 | 1,596 | 1,504 | 1,529 | -1 | -0.1% | 66,900 |
| 2024/11/22 | 1,427 | 1,535 | 1,389 | 1,530 | +101 | +7.1% | 94,100 |
| 2024/11/21 | 1,406 | 1,446 | 1,406 | 1,429 | -1 | -0.1% | 35,200 |
| 2024/11/20 | 1,400 | 1,487 | 1,371 | 1,430 | +25 | +1.8% | 137,900 |
| 2024/11/19 | 1,300 | 1,425 | 1,272 | 1,405 | +195 | +16.1% | 176,600 |
| 2024/11/18 | 1,260 | 1,295 | 1,210 | 1,210 | -58 | -4.6% | 22,900 |
| 2024/11/15 | 1,332 | 1,410 | 1,182 | 1,268 | -22 | -1.7% | 124,400 |
| 2024/11/14 | 1,280 | 1,415 | 1,231 | 1,290 | +155 | +13.7% | 298,300 |
| 2024/11/13 | 1,122 | 1,170 | 1,120 | 1,135 | +13 | +1.2% | 79,800 |
| 2024/11/12 | 1,085 | 1,137 | 1,078 | 1,122 | +57 | +5.4% | 47,500 |
| 2024/11/11 | 1,112 | 1,134 | 1,055 | 1,065 | -50 | -4.5% | 94,000 |
| 2024/11/08 | 1,193 | 1,193 | 1,115 | 1,115 | -106 | -8.7% | 79,800 |
| 2024/11/07 | 1,189 | 1,280 | 1,175 | 1,221 | +53 | +4.5% | 141,300 |
| 2024/11/06 | 1,125 | 1,168 | 1,108 | 1,168 | +37 | +3.3% | 47,600 |
| 2024/11/05 | 1,200 | 1,209 | 1,113 | 1,131 | -88 | -7.2% | 60,900 |
| 2024/11/01 | 1,267 | 1,344 | 1,190 | 1,219 | -41 | -3.3% | 55,600 |
| 2024/10/31 | 1,376 | 1,376 | 1,255 | 1,260 | -146 | -10.4% | 94,600 |
| 2024/10/30 | 1,207 | 1,448 | 1,198 | 1,406 | +229 | +19.5% | 250,800 |
| 2024/10/29 | 1,106 | 1,182 | 1,097 | 1,177 | +71 | +6.4% | 57,000 |
| 2024/10/28 | 1,072 | 1,127 | 1,071 | 1,106 | +20 | +1.8% | 33,200 |
| 2024/10/25 | 1,051 | 1,118 | 1,051 | 1,086 | +7 | +0.6% | 43,100 |
| 2024/10/24 | 1,121 | 1,133 | 1,064 | 1,079 | -69 | -6% | 100,100 |
| 2024/10/23 | 1,217 | 1,229 | 1,138 | 1,148 | -99 | -7.9% | 130,800 |
| 2024/10/22 | 1,375 | 1,387 | 1,216 | 1,247 | -68 | -5.2% | 105,600 |
| 2024/10/21 | 1,353 | 1,396 | 1,305 | 1,315 | -33 | -2.4% | 55,400 |
| 2024/10/18 | 1,439 | 1,452 | 1,338 | 1,348 | -99 | -6.8% | 68,500 |
| 2024/10/17 | 1,471 | 1,497 | 1,412 | 1,447 | -48 | -3.2% | 54,400 |
| 2024/10/16 | 1,481 | 1,514 | 1,481 | 1,495 | -26 | -1.7% | 29,700 |
| 2024/10/15 | 1,504 | 1,521 | 1,490 | 1,521 | +17 | +1.1% | 27,900 |
| 2024/10/11 | 1,605 | 1,608 | 1,502 | 1,504 | -111 | -6.9% | 39,400 |
| 2024/10/10 | 1,572 | 1,701 | 1,571 | 1,615 | +25 | +1.6% | 80,300 |
| 2024/10/09 | 1,514 | 1,593 | 1,492 | 1,590 | +86 | +5.7% | 67,100 |
| 2024/10/08 | 1,500 | 1,518 | 1,462 | 1,504 | +4 | +0.3% | 62,100 |
| 2024/10/07 | 1,524 | 1,559 | 1,500 | 1,500 | -10 | -0.7% | 57,900 |
| 2024/10/04 | 1,618 | 1,619 | 1,502 | 1,510 | -130 | -7.9% | 149,300 |
| 2024/10/03 | 1,681 | 1,709 | 1,626 | 1,640 | -80 | -4.7% | 125,700 |
| 2024/10/02 | 1,698 | 1,727 | 1,667 | 1,720 | +8 | +0.5% | 81,700 |
| 2024/10/01 | 1,765 | 1,795 | 1,681 | 1,712 | -52 | -2.9% | 73,300 |
| 2024/09/30 | 1,759 | 1,815 | 1,700 | 1,764 | -35 | -1.9% | 132,000 |
| 2024/09/27 | 1,710 | 1,850 | 1,680 | 1,799 | +102 | +6% | 404,100 |
| 2024/09/26 | 1,860 | 1,918 | 1,688 | 1,697 | -261 | -13.3% | 1,128,900 |
| 2024/09/25 | 1,941 | 2,123 | 1,910 | 1,958 | - | - | 2,377,600 |
1～
48
件表示中 / 48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 | 145,900円 | +50.6% | - | 0.00% | - | 11.76倍 |
|
- |
| イマジニア | 102,200円 | +4.0% | +2.1% | 4.40% | 21.40倍 | 0.84倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ＵＵＵＭ | 53,000円 | -20.6% | - | 0.00% | 28.51倍 | 2.93倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
| ＲＫＢ毎日Ｈ | 473,000円 | -1.5% | -33.7% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| カウリス | 166,200円 | +23.0% | +29.4% | 0.00% | 39.20倍 | 9.33倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
