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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 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 |
101～
150
件表示中 / 192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 | 116,600円 | +50.6% | - | 0.00% | - | 83.17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 |
| フォーバルＴＬ | 51,100円 | -2.7% | +4.9% | 4.50% | 9.31倍 | 2.58倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| キーウェア | 93,400円 | +6.6% | -6.0% | 3.64% | 9.75倍 | 1.03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 |
| ビーグリー | 134,300円 | +6.2% | -1.0% | 3.57% | 8.48倍 | 1.00倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| セキュア | 150,000円 | +12.1% | +29.7% | 0.00% | 28.55倍 | 6.55倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
