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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 1,054 | 1,081 | 1,027 | 1,060 | +18 | +1.7% | 16,700 |
| 2025/04/22 | 1,133 | 1,134 | 1,025 | 1,042 | -65 | -5.9% | 45,200 |
| 2025/04/21 | 1,101 | 1,129 | 1,094 | 1,107 | -11 | -1% | 31,600 |
| 2025/04/18 | 1,086 | 1,124 | 1,057 | 1,118 | +92 | +9% | 38,100 |
| 2025/04/17 | 1,064 | 1,072 | 1,021 | 1,026 | -68 | -6.2% | 36,400 |
| 2025/04/16 | 1,088 | 1,127 | 1,086 | 1,094 | +20 | +1.9% | 32,600 |
| 2025/04/15 | 1,092 | 1,119 | 1,074 | 1,074 | +4 | +0.4% | 34,800 |
| 2025/04/14 | 1,080 | 1,170 | 1,064 | 1,070 | +44 | +4.3% | 81,200 |
| 2025/04/11 | 967 | 1,026 | 944 | 1,026 | +19 | +1.9% | 43,600 |
| 2025/04/10 | 972 | 1,021 | 956 | 1,007 | +72 | +7.7% | 65,000 |
| 2025/04/09 | 933 | 974 | 890 | 935 | -28 | -2.9% | 73,300 |
| 2025/04/08 | 918 | 987 | 910 | 963 | +60 | +6.6% | 83,200 |
| 2025/04/07 | 886 | 927 | 863 | 903 | -88 | -8.9% | 102,200 |
| 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 |
1～
50
件表示中 / 159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 | 112,000円 | +50.6% | - | 0.00% | - | 79.88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 |
| スタメン | 95,000円 | +30.6% | -55.4% | 0.42% | 143.50倍 | 6.40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 |
| ｃｏｌｙ | 152,000円 | +7.7% | - | 0.00% | 16.73倍 | 1.59倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| モバファク | 90,800円 | +4.6% | -3.6% | 4.41% | 9.30倍 | 1.92倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| クルーズ | 62,800円 | - | - | - | - | 0.65倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
市場注目の銘柄
チャート関連のコラム
