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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,313 | 1,358 | 1,281 | 1,281 | -91 | -6.6% | 65,300 |
| 2024/12/18 | 1,297 | 1,425 | 1,269 | 1,372 | +74 | +5.7% | 98,100 |
| 2024/12/17 | 1,200 | 1,339 | 1,195 | 1,298 | +90 | +7.5% | 141,200 |
| 2024/12/16 | 1,187 | 1,250 | 1,184 | 1,208 | +51 | +4.4% | 83,800 |
| 2024/12/13 | 1,215 | 1,216 | 1,157 | 1,157 | -43 | -3.6% | 77,600 |
| 2024/12/12 | 1,226 | 1,235 | 1,184 | 1,200 | -56 | -4.5% | 84,600 |
| 2024/12/11 | 1,350 | 1,355 | 1,223 | 1,256 | -94 | -7% | 84,700 |
| 2024/12/10 | 1,380 | 1,380 | 1,339 | 1,350 | -29 | -2.1% | 47,800 |
| 2024/12/09 | 1,447 | 1,474 | 1,377 | 1,379 | -53 | -3.7% | 46,200 |
| 2024/12/06 | 1,305 | 1,454 | 1,305 | 1,432 | +114 | +8.6% | 89,000 |
| 2024/12/05 | 1,413 | 1,439 | 1,318 | 1,318 | -83 | -5.9% | 33,800 |
| 2024/12/04 | 1,459 | 1,469 | 1,374 | 1,401 | -58 | -4% | 58,100 |
| 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 |
101～
150
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
