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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 1,727 | 1,830 | 1,694 | 1,755 | +22 | +1.3% | 71,800 |
| 2025/01/20 | 1,735 | 1,737 | 1,680 | 1,733 | +26 | +1.5% | 20,400 |
| 2025/01/17 | 1,729 | 1,747 | 1,670 | 1,707 | -15 | -0.9% | 39,100 |
| 2025/01/16 | 1,661 | 1,729 | 1,650 | 1,722 | +98 | +6% | 49,200 |
| 2025/01/15 | 1,640 | 1,655 | 1,577 | 1,624 | -1 | -0.1% | 19,400 |
| 2025/01/14 | 1,608 | 1,685 | 1,608 | 1,625 | +55 | +3.5% | 41,600 |
| 2025/01/10 | 1,610 | 1,610 | 1,533 | 1,570 | -51 | -3.1% | 27,200 |
| 2025/01/09 | 1,610 | 1,670 | 1,586 | 1,621 | +11 | +0.7% | 49,900 |
| 2025/01/08 | 1,501 | 1,649 | 1,500 | 1,610 | +110 | +7.3% | 94,600 |
| 2025/01/07 | 1,506 | 1,525 | 1,464 | 1,500 | -25 | -1.6% | 30,000 |
| 2025/01/06 | 1,506 | 1,556 | 1,496 | 1,525 | -4 | -0.3% | 29,100 |
| 2024/12/30 | 1,475 | 1,549 | 1,475 | 1,529 | +54 | +3.7% | 43,700 |
| 2024/12/27 | 1,445 | 1,514 | 1,445 | 1,475 | +31 | +2.1% | 37,600 |
| 2024/12/26 | 1,450 | 1,528 | 1,444 | 1,444 | -34 | -2.3% | 93,600 |
| 2024/12/25 | 1,417 | 1,575 | 1,361 | 1,478 | +91 | +6.6% | 176,200 |
| 2024/12/24 | 1,288 | 1,400 | 1,253 | 1,387 | +125 | +9.9% | 110,200 |
| 2024/12/23 | 1,310 | 1,322 | 1,229 | 1,262 | -48 | -3.7% | 63,900 |
| 2024/12/20 | 1,324 | 1,400 | 1,282 | 1,310 | +29 | +2.3% | 113,500 |
51～
100
件表示中 / 160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 | 107,900円 | +50.6% | - | 0.00% | - | 76.96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 |
| 東海ソフト | 164,200円 | +8.7% | +9.3% | 3.17% | 9.82倍 | 1.43倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ＤＭＰ | 256,000円 | +5.6% | -90.8% | 0.00% | 402.51倍 | 2.23倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| キーウェア | 85,900円 | +6.6% | -6.0% | 3.96% | 8.96倍 | 0.95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 |
| ラキール | 101,600円 | +8.7% | +44.6% | 0.00% | 14.25倍 | 2.01倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
市場注目の銘柄
チャート関連のコラム
