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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,036 | 1,038 | 968 | 991 | -70 | -6.6% | 88,100 |
| 2025/04/03 | 1,053 | 1,083 | 1,015 | 1,061 | -44 | -4% | 77,500 |
| 2025/04/02 | 1,134 | 1,134 | 1,066 | 1,105 | -28 | -2.5% | 60,500 |
| 2025/04/01 | 1,159 | 1,181 | 1,130 | 1,133 | -28 | -2.4% | 50,700 |
| 2025/03/31 | 1,194 | 1,194 | 1,156 | 1,161 | -63 | -5.1% | 49,100 |
| 2025/03/28 | 1,170 | 1,254 | 1,158 | 1,224 | +64 | +5.5% | 95,200 |
| 2025/03/27 | 1,170 | 1,177 | 1,158 | 1,160 | -14 | -1.2% | 24,900 |
| 2025/03/26 | 1,173 | 1,177 | 1,160 | 1,174 | -1 | -0.1% | 23,600 |
| 2025/03/25 | 1,174 | 1,185 | 1,151 | 1,175 | +3 | +0.3% | 24,500 |
| 2025/03/24 | 1,196 | 1,206 | 1,172 | 1,172 | -16 | -1.3% | 23,500 |
| 2025/03/21 | 1,188 | 1,200 | 1,184 | 1,188 | -12 | -1% | 22,500 |
| 2025/03/19 | 1,200 | 1,204 | 1,188 | 1,200 | +6 | +0.5% | 11,900 |
| 2025/03/18 | 1,228 | 1,244 | 1,191 | 1,194 | -37 | -3% | 47,700 |
| 2025/03/17 | 1,240 | 1,258 | 1,231 | 1,231 | ±0 | ±0% | 24,700 |
| 2025/03/14 | 1,203 | 1,231 | 1,188 | 1,231 | +28 | +2.3% | 29,900 |
| 2025/03/13 | 1,196 | 1,219 | 1,187 | 1,203 | +19 | +1.6% | 31,500 |
| 2025/03/12 | 1,170 | 1,205 | 1,169 | 1,184 | -3 | -0.3% | 40,700 |
| 2025/03/11 | 1,191 | 1,203 | 1,171 | 1,187 | -15 | -1.2% | 63,000 |
| 2025/03/10 | 1,226 | 1,243 | 1,201 | 1,202 | -33 | -2.7% | 47,300 |
| 2025/03/07 | 1,260 | 1,263 | 1,229 | 1,235 | -55 | -4.3% | 57,700 |
| 2025/03/06 | 1,294 | 1,301 | 1,279 | 1,290 | +15 | +1.2% | 21,200 |
| 2025/03/05 | 1,285 | 1,291 | 1,273 | 1,275 | -21 | -1.6% | 13,500 |
| 2025/03/04 | 1,283 | 1,306 | 1,276 | 1,296 | -17 | -1.3% | 43,200 |
| 2025/03/03 | 1,354 | 1,369 | 1,310 | 1,313 | -40 | -3% | 29,200 |
| 2025/02/28 | 1,378 | 1,437 | 1,335 | 1,353 | -16 | -1.2% | 71,300 |
| 2025/02/27 | 1,370 | 1,379 | 1,321 | 1,369 | -1 | -0.1% | 33,600 |
| 2025/02/26 | 1,321 | 1,384 | 1,250 | 1,370 | +35 | +2.6% | 87,500 |
| 2025/02/25 | 1,366 | 1,405 | 1,312 | 1,335 | -31 | -2.3% | 70,800 |
| 2025/02/21 | 1,300 | 1,366 | 1,300 | 1,366 | +66 | +5.1% | 45,400 |
| 2025/02/20 | 1,401 | 1,401 | 1,300 | 1,300 | -111 | -7.9% | 173,200 |
| 2025/02/19 | 1,484 | 1,484 | 1,398 | 1,411 | -75 | -5% | 102,300 |
| 2025/02/18 | 1,550 | 1,569 | 1,485 | 1,486 | -64 | -4.1% | 90,300 |
| 2025/02/17 | 1,475 | 1,595 | 1,464 | 1,550 | +74 | +5% | 113,200 |
| 2025/02/14 | 1,493 | 1,504 | 1,451 | 1,476 | -24 | -1.6% | 48,600 |
| 2025/02/13 | 1,545 | 1,545 | 1,495 | 1,500 | -21 | -1.4% | 51,300 |
| 2025/02/12 | 1,401 | 1,530 | 1,400 | 1,521 | -153 | -9.1% | 172,000 |
| 2025/02/10 | 1,670 | 1,740 | 1,635 | 1,674 | -10 | -0.6% | 52,300 |
| 2025/02/07 | 1,678 | 1,706 | 1,666 | 1,684 | +2 | +0.1% | 4,600 |
| 2025/02/06 | 1,651 | 1,711 | 1,650 | 1,682 | +31 | +1.9% | 15,400 |
| 2025/02/05 | 1,653 | 1,682 | 1,651 | 1,651 | -27 | -1.6% | 7,900 |
| 2025/02/04 | 1,697 | 1,715 | 1,663 | 1,678 | +42 | +2.6% | 26,500 |
| 2025/02/03 | 1,742 | 1,794 | 1,636 | 1,636 | -106 | -6.1% | 42,500 |
| 2025/01/31 | 1,800 | 1,820 | 1,742 | 1,742 | -8 | -0.5% | 29,600 |
| 2025/01/30 | 1,750 | 1,752 | 1,680 | 1,750 | ±0 | ±0% | 26,700 |
| 2025/01/29 | 1,798 | 1,798 | 1,741 | 1,750 | -50 | -2.8% | 19,300 |
| 2025/01/28 | 1,730 | 1,821 | 1,695 | 1,800 | +105 | +6.2% | 56,800 |
| 2025/01/27 | 1,730 | 1,730 | 1,642 | 1,695 | -45 | -2.6% | 27,500 |
| 2025/01/24 | 1,671 | 1,744 | 1,656 | 1,740 | +54 | +3.2% | 31,000 |
| 2025/01/23 | 1,654 | 1,704 | 1,595 | 1,686 | +10 | +0.6% | 26,000 |
| 2025/01/22 | 1,792 | 1,792 | 1,668 | 1,676 | -79 | -4.5% | 37,700 |
1～
50
件表示中 / 128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 | 99,100円 | +50.6% | - | 0.00% | - | 7.99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 |
| ニフティライフ | 114,100円 | +33.9% | +1.0% | 2.80% | 12.15倍 | 1.34倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| ＧＭＯペパ | 132,300円 | +2.4% | -8.2% | 5.06% | 13.01倍 | 2.92倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| 昭文社ＨＤ | 39,100円 | +3.0% | -67.2% | 1.28% | 20.31倍 | 0.55倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| スタメン | 81,000円 | +30.6% | -55.4% | 0.49% | 122.36倍 | 5.45倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
市場注目の銘柄
チャート関連のコラム
