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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,010 | 1,017 | 978 | 978 | -29 | -2.9% | 76,200 |
| 2025/08/21 | 1,015 | 1,022 | 990 | 1,007 | -12 | -1.2% | 65,700 |
| 2025/08/20 | 1,052 | 1,054 | 1,019 | 1,019 | -32 | -3% | 44,400 |
| 2025/08/19 | 1,077 | 1,095 | 1,045 | 1,051 | +1 | +0.1% | 52,200 |
| 2025/08/18 | 1,060 | 1,068 | 1,034 | 1,050 | -41 | -3.8% | 79,300 |
| 2025/08/15 | 1,170 | 1,170 | 1,055 | 1,091 | -89 | -7.5% | 214,900 |
| 2025/08/14 | 1,235 | 1,299 | 1,176 | 1,180 | +26 | +2.3% | 239,500 |
| 2025/08/13 | 1,187 | 1,206 | 1,154 | 1,154 | -42 | -3.5% | 64,900 |
| 2025/08/12 | 1,145 | 1,196 | 1,136 | 1,196 | +52 | +4.5% | 56,600 |
| 2025/08/08 | 1,120 | 1,183 | 1,117 | 1,144 | +26 | +2.3% | 60,700 |
| 2025/08/07 | 1,109 | 1,144 | 1,109 | 1,118 | -3 | -0.3% | 47,900 |
| 2025/08/06 | 1,155 | 1,155 | 1,112 | 1,121 | -31 | -2.7% | 96,200 |
| 2025/08/05 | 1,198 | 1,198 | 1,141 | 1,152 | -29 | -2.5% | 68,500 |
| 2025/08/04 | 1,200 | 1,211 | 1,178 | 1,181 | -40 | -3.3% | 45,400 |
| 2025/08/01 | 1,258 | 1,258 | 1,203 | 1,221 | -55 | -4.3% | 67,900 |
| 2025/07/31 | 1,280 | 1,296 | 1,227 | 1,276 | +21 | +1.7% | 62,300 |
| 2025/07/30 | 1,270 | 1,298 | 1,212 | 1,255 | +75 | +6.4% | 197,900 |
| 2025/07/29 | 1,193 | 1,212 | 1,165 | 1,180 | +10 | +0.9% | 31,100 |
| 2025/07/28 | 1,148 | 1,183 | 1,138 | 1,170 | +33 | +2.9% | 39,500 |
| 2025/07/25 | 1,144 | 1,144 | 1,108 | 1,137 | +14 | +1.2% | 18,900 |
| 2025/07/24 | 1,120 | 1,138 | 1,104 | 1,123 | +28 | +2.6% | 17,600 |
| 2025/07/23 | 1,104 | 1,139 | 1,094 | 1,095 | +3 | +0.3% | 10,800 |
| 2025/07/22 | 1,131 | 1,131 | 1,078 | 1,092 | -28 | -2.5% | 32,100 |
| 2025/07/18 | 1,119 | 1,138 | 1,109 | 1,120 | +4 | +0.4% | 17,100 |
| 2025/07/17 | 1,144 | 1,156 | 1,109 | 1,116 | -7 | -0.6% | 25,700 |
| 2025/07/16 | 1,152 | 1,153 | 1,117 | 1,123 | -22 | -1.9% | 13,800 |
| 2025/07/15 | 1,208 | 1,208 | 1,131 | 1,145 | -63 | -5.2% | 33,700 |
| 2025/07/14 | 1,185 | 1,234 | 1,185 | 1,208 | +23 | +1.9% | 14,500 |
| 2025/07/11 | 1,195 | 1,230 | 1,173 | 1,185 | +5 | +0.4% | 21,100 |
| 2025/07/10 | 1,166 | 1,212 | 1,163 | 1,180 | +15 | +1.3% | 17,700 |
| 2025/07/09 | 1,166 | 1,199 | 1,156 | 1,165 | -1 | -0.1% | 20,800 |
| 2025/07/08 | 1,140 | 1,180 | 1,140 | 1,166 | +9 | +0.8% | 21,700 |
| 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 |
1～
50
件表示中 / 223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 | 97,800円 | +30.0% | - | 0.00% | 6.15倍 | 69.76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 |
| データＨＲ | 56,200円 | +55.7% | - | 0.00% | 18.43倍 | 46.91倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アエリア | 33,500円 | +17.5% | - | 0.00% | 23.18倍 | 0.82倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| モルフォ | 126,300円 | +12.1% | +37.6% | 0.00% | 20.73倍 | 1.92倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＡＩ ＣＲＯＳＳ | 172,000円 | +16.1% | +19.6% | 0.00% | 30.79倍 | 3.75倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
