ＲＯＢＯＴ ＰＡＹＭＥＮＴ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,820 | 1,820 | 1,726 | 1,797 | -10 | -0.6% | 5,700 |
| 2023/08/01 | 1,797 | 1,840 | 1,772 | 1,807 | +42 | +2.4% | 16,200 |
| 2023/07/31 | 1,786 | 1,796 | 1,755 | 1,765 | -21 | -1.2% | 12,400 |
| 2023/07/28 | 1,681 | 1,786 | 1,679 | 1,786 | +76 | +4.4% | 16,600 |
| 2023/07/27 | 1,681 | 1,710 | 1,679 | 1,710 | +24 | +1.4% | 3,400 |
| 2023/07/26 | 1,700 | 1,713 | 1,686 | 1,686 | -21 | -1.2% | 1,100 |
| 2023/07/25 | 1,682 | 1,715 | 1,676 | 1,707 | +28 | +1.7% | 2,900 |
| 2023/07/24 | 1,724 | 1,725 | 1,674 | 1,679 | -5 | -0.3% | 4,300 |
| 2023/07/21 | 1,710 | 1,712 | 1,684 | 1,684 | -28 | -1.6% | 4,500 |
| 2023/07/20 | 1,740 | 1,767 | 1,710 | 1,712 | -24 | -1.4% | 9,600 |
| 2023/07/19 | 1,730 | 1,784 | 1,701 | 1,736 | +6 | +0.3% | 5,500 |
| 2023/07/18 | 1,758 | 1,772 | 1,712 | 1,730 | -28 | -1.6% | 4,800 |
| 2023/07/14 | 1,720 | 1,779 | 1,700 | 1,758 | +27 | +1.6% | 12,800 |
| 2023/07/13 | 1,700 | 1,735 | 1,690 | 1,731 | +36 | +2.1% | 10,200 |
| 2023/07/12 | 1,704 | 1,733 | 1,695 | 1,695 | -40 | -2.3% | 11,500 |
| 2023/07/11 | 1,800 | 1,803 | 1,718 | 1,735 | -55 | -3.1% | 9,900 |
| 2023/07/10 | 1,830 | 1,835 | 1,790 | 1,790 | -34 | -1.9% | 12,600 |
| 2023/07/07 | 1,801 | 1,852 | 1,800 | 1,824 | -15 | -0.8% | 7,800 |
| 2023/07/06 | 1,861 | 1,861 | 1,800 | 1,839 | -62 | -3.3% | 23,900 |
| 2023/07/05 | 1,865 | 1,909 | 1,828 | 1,901 | -22 | -1.1% | 25,700 |
| 2023/07/04 | 1,799 | 1,925 | 1,799 | 1,923 | +119 | +6.6% | 50,000 |
| 2023/07/03 | 1,845 | 1,845 | 1,768 | 1,804 | -1 | -0.1% | 16,800 |
| 2023/06/30 | 1,751 | 1,809 | 1,736 | 1,805 | +48 | +2.7% | 15,500 |
| 2023/06/29 | 1,770 | 1,789 | 1,737 | 1,757 | +19 | +1.1% | 17,900 |
| 2023/06/28 | 1,771 | 1,771 | 1,730 | 1,738 | -33 | -1.9% | 8,800 |
| 2023/06/27 | 1,779 | 1,780 | 1,720 | 1,771 | +11 | +0.6% | 15,600 |
| 2023/06/26 | 1,725 | 1,773 | 1,685 | 1,760 | +35 | +2% | 20,000 |
| 2023/06/23 | 1,801 | 1,801 | 1,700 | 1,725 | -83 | -4.6% | 57,900 |
| 2023/06/22 | 1,801 | 1,879 | 1,785 | 1,808 | +2 | +0.1% | 50,200 |
| 2023/06/21 | 1,818 | 1,827 | 1,781 | 1,806 | -17 | -0.9% | 26,300 |
| 2023/06/20 | 1,797 | 1,835 | 1,755 | 1,823 | +74 | +4.2% | 66,900 |
| 2023/06/19 | 1,696 | 1,780 | 1,696 | 1,749 | +108 | +6.6% | 44,500 |
| 2023/06/16 | 1,618 | 1,650 | 1,615 | 1,641 | +19 | +1.2% | 26,500 |
| 2023/06/15 | 1,578 | 1,631 | 1,578 | 1,622 | +42 | +2.7% | 15,200 |
| 2023/06/14 | 1,570 | 1,620 | 1,557 | 1,580 | -48 | -2.9% | 40,600 |
| 2023/06/13 | 1,635 | 1,656 | 1,600 | 1,628 | +33 | +2.1% | 41,700 |
| 2023/06/12 | 1,590 | 1,610 | 1,563 | 1,595 | -10 | -0.6% | 32,000 |
| 2023/06/09 | 1,634 | 1,676 | 1,605 | 1,605 | -38 | -2.3% | 24,500 |
| 2023/06/08 | 1,699 | 1,699 | 1,640 | 1,643 | -57 | -3.4% | 27,100 |
| 2023/06/07 | 1,700 | 1,723 | 1,650 | 1,700 | +12 | +0.7% | 14,200 |
| 2023/06/06 | 1,654 | 1,700 | 1,654 | 1,688 | -2 | -0.1% | 6,600 |
| 2023/06/05 | 1,643 | 1,700 | 1,634 | 1,690 | +49 | +3% | 13,800 |
| 2023/06/02 | 1,667 | 1,667 | 1,640 | 1,641 | -27 | -1.6% | 8,300 |
| 2023/06/01 | 1,638 | 1,683 | 1,638 | 1,668 | +15 | +0.9% | 10,000 |
| 2023/05/31 | 1,689 | 1,689 | 1,625 | 1,653 | -36 | -2.1% | 7,300 |
| 2023/05/30 | 1,654 | 1,700 | 1,640 | 1,689 | +59 | +3.6% | 16,800 |
| 2023/05/29 | 1,709 | 1,709 | 1,619 | 1,630 | -96 | -5.6% | 43,300 |
| 2023/05/26 | 1,778 | 1,783 | 1,710 | 1,726 | -84 | -4.6% | 40,100 |
| 2023/05/25 | 1,805 | 1,834 | 1,776 | 1,810 | -8 | -0.4% | 25,800 |
| 2023/05/24 | 1,793 | 1,820 | 1,762 | 1,818 | +27 | +1.5% | 24,000 |
451～
500
件表示中 / 904件
類似銘柄と比較する
現在ご覧いただいている「ロボペイ」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 |
|---|---|---|---|---|---|---|---|---|
| ロボペイ | 233,800円 | +14.1% | +27.3% | 0.86% | 20.50倍 | 7.61倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| ティアンドエス | 119,500円 | +34.2% | - | 0.67% | 18.41倍 | 3.46倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ＣＡＩＣＡ Ｄ | 6,600円 | +11.0% | - | 0.00% | 45.83倍 | 5.43倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| バルテスＨＤ | 40,900円 | +11.2% | -31.5% | 0.98% | 20.74倍 | 2.49倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| スタメン | 99,600円 | +30.6% | -55.4% | 0.40% | 150.45倍 | 6.71倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
市場注目の銘柄
チャート関連のコラム
