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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/06/11 | 1,129 | 1,145 | 1,104 | 1,109 | -20 | -1.8% | 32,600 |
| 2025/06/10 | 1,085 | 1,145 | 1,085 | 1,129 | +44 | +4.1% | 43,200 |
| 2025/06/09 | 1,082 | 1,098 | 1,076 | 1,085 | -1 | -0.1% | 14,300 |
| 2025/06/06 | 1,117 | 1,126 | 1,075 | 1,086 | -47 | -4.1% | 86,700 |
| 2025/06/05 | 1,122 | 1,150 | 1,122 | 1,133 | +11 | +1% | 13,900 |
| 2025/06/04 | 1,122 | 1,135 | 1,113 | 1,122 | ±0 | ±0% | 19,600 |
| 2025/06/03 | 1,092 | 1,129 | 1,087 | 1,122 | +33 | +3% | 22,400 |
| 2025/06/02 | 1,138 | 1,161 | 1,070 | 1,089 | -75 | -6.4% | 76,600 |
| 2025/05/30 | 1,115 | 1,250 | 1,107 | 1,164 | +45 | +4% | 86,700 |
| 2025/05/29 | 1,113 | 1,132 | 1,113 | 1,119 | +4 | +0.4% | 19,200 |
| 2025/05/28 | 1,120 | 1,120 | 1,100 | 1,115 | +9 | +0.8% | 10,700 |
| 2025/05/27 | 1,100 | 1,124 | 1,100 | 1,106 | +10 | +0.9% | 9,800 |
| 2025/05/26 | 1,079 | 1,101 | 1,068 | 1,096 | +17 | +1.6% | 15,400 |
| 2025/05/23 | 1,133 | 1,140 | 1,070 | 1,079 | -54 | -4.8% | 66,200 |
| 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 |
1～
50
件表示中 / 177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 | 106,500円 | +50.6% | - | 0.00% | - | 75.96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 |
| ポストプライ | 77,900円 | - | - | 0.00% | 67.86倍 | 7.92倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| クエスト | 141,400円 | +12.9% | +11.5% | 3.89% | 8.96倍 | 1.04倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ミンカブ | 51,300円 | -17.5% | - | 0.00% | 38.43倍 | 24.96倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| インプレス | 20,500円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
市場注目の銘柄
チャート関連のコラム
