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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
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
