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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 1,999 | 1,999 | 1,911 | 1,950 | +49 | +2.6% | 12,700 |
| 2023/03/20 | 1,940 | 2,048 | 1,901 | 1,901 | -24 | -1.2% | 31,400 |
| 2023/03/17 | 1,978 | 2,022 | 1,901 | 1,925 | -35 | -1.8% | 18,500 |
| 2023/03/16 | 1,860 | 1,962 | 1,860 | 1,960 | -2 | -0.1% | 18,700 |
| 2023/03/15 | 1,834 | 1,965 | 1,825 | 1,962 | +190 | +10.7% | 59,400 |
| 2023/03/14 | 1,826 | 1,828 | 1,754 | 1,772 | -94 | -5% | 19,900 |
| 2023/03/13 | 1,740 | 1,866 | 1,740 | 1,866 | +46 | +2.5% | 27,000 |
| 2023/03/10 | 1,802 | 1,855 | 1,766 | 1,820 | -37 | -2% | 26,800 |
| 2023/03/09 | 1,760 | 1,879 | 1,681 | 1,857 | +155 | +9.1% | 92,600 |
| 2023/03/08 | 1,532 | 1,850 | 1,515 | 1,702 | +163 | +10.6% | 134,300 |
| 2023/03/07 | 1,549 | 1,556 | 1,539 | 1,539 | -20 | -1.3% | 3,900 |
| 2023/03/06 | 1,555 | 1,560 | 1,540 | 1,559 | +4 | +0.3% | 5,500 |
| 2023/03/03 | 1,575 | 1,575 | 1,550 | 1,555 | +18 | +1.2% | 6,800 |
| 2023/03/02 | 1,567 | 1,567 | 1,526 | 1,537 | -24 | -1.5% | 8,100 |
| 2023/03/01 | 1,581 | 1,581 | 1,530 | 1,561 | +90 | +6.1% | 17,800 |
| 2023/02/28 | 1,472 | 1,489 | 1,465 | 1,471 | +10 | +0.7% | 2,200 |
| 2023/02/27 | 1,474 | 1,474 | 1,460 | 1,461 | -11 | -0.7% | 1,700 |
| 2023/02/24 | 1,469 | 1,484 | 1,461 | 1,472 | -8 | -0.5% | 3,100 |
| 2023/02/22 | 1,492 | 1,492 | 1,464 | 1,480 | -6 | -0.4% | 3,300 |
| 2023/02/21 | 1,510 | 1,517 | 1,471 | 1,486 | -24 | -1.6% | 8,000 |
| 2023/02/20 | 1,570 | 1,570 | 1,503 | 1,510 | -57 | -3.6% | 13,500 |
| 2023/02/17 | 1,599 | 1,599 | 1,505 | 1,567 | +37 | +2.4% | 19,700 |
| 2023/02/16 | 1,477 | 1,613 | 1,430 | 1,530 | +125 | +8.9% | 41,000 |
| 2023/02/15 | 1,400 | 1,429 | 1,371 | 1,405 | +67 | +5% | 23,600 |
| 2023/02/14 | 1,341 | 1,350 | 1,322 | 1,338 | -1 | -0.1% | 8,200 |
| 2023/02/13 | 1,339 | 1,339 | 1,301 | 1,339 | +2 | +0.1% | 7,300 |
| 2023/02/10 | 1,331 | 1,338 | 1,319 | 1,337 | +22 | +1.7% | 5,600 |
| 2023/02/09 | 1,295 | 1,323 | 1,295 | 1,315 | +12 | +0.9% | 2,000 |
| 2023/02/08 | 1,300 | 1,317 | 1,300 | 1,303 | +8 | +0.6% | 900 |
| 2023/02/07 | 1,286 | 1,300 | 1,286 | 1,295 | +2 | +0.2% | 500 |
| 2023/02/06 | 1,320 | 1,320 | 1,283 | 1,293 | -17 | -1.3% | 700 |
| 2023/02/03 | 1,280 | 1,310 | 1,276 | 1,310 | +30 | +2.3% | 1,500 |
| 2023/02/02 | 1,282 | 1,335 | 1,272 | 1,280 | +5 | +0.4% | 4,400 |
| 2023/02/01 | 1,288 | 1,288 | 1,271 | 1,275 | -21 | -1.6% | 2,500 |
| 2023/01/31 | 1,314 | 1,314 | 1,280 | 1,296 | -29 | -2.2% | 3,500 |
| 2023/01/30 | 1,350 | 1,350 | 1,310 | 1,325 | ±0 | ±0% | 1,400 |
| 2023/01/27 | 1,348 | 1,351 | 1,325 | 1,325 | -16 | -1.2% | 1,900 |
| 2023/01/26 | 1,352 | 1,352 | 1,336 | 1,341 | +6 | +0.4% | 2,000 |
| 2023/01/25 | 1,321 | 1,342 | 1,321 | 1,335 | +17 | +1.3% | 1,300 |
| 2023/01/24 | 1,348 | 1,353 | 1,301 | 1,318 | -21 | -1.6% | 2,000 |
| 2023/01/23 | 1,323 | 1,362 | 1,320 | 1,339 | +36 | +2.8% | 4,600 |
| 2023/01/20 | 1,265 | 1,307 | 1,261 | 1,303 | +25 | +2% | 4,200 |
| 2023/01/19 | 1,265 | 1,278 | 1,261 | 1,278 | +13 | +1% | 600 |
| 2023/01/18 | 1,253 | 1,265 | 1,242 | 1,265 | +12 | +1% | 3,100 |
| 2023/01/17 | 1,256 | 1,256 | 1,234 | 1,253 | +8 | +0.6% | 3,700 |
| 2023/01/16 | 1,245 | 1,255 | 1,245 | 1,245 | ±0 | ±0% | 1,500 |
| 2023/01/13 | 1,260 | 1,260 | 1,245 | 1,245 | -20 | -1.6% | 2,000 |
| 2023/01/12 | 1,269 | 1,269 | 1,251 | 1,265 | +5 | +0.4% | 2,100 |
| 2023/01/11 | 1,251 | 1,267 | 1,251 | 1,260 | +9 | +0.7% | 1,900 |
| 2023/01/10 | 1,252 | 1,265 | 1,249 | 1,251 | +4 | +0.3% | 2,500 |
551～
600
件表示中 / 913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 | 255,900円 | +14.1% | +27.3% | 0.78% | 22.44倍 | 8.33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 |
| ｕｎｅｒｒｙ | 270,500円 | +32.2% | +79.1% | 0.00% | 73.15倍 | 5.77倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ｃｏｌｙ | 183,000円 | +7.7% | - | 0.00% | 20.14倍 | 1.92倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ココナラ | 40,600円 | +44.2% | -20.0% | 0.00% | 70.36倍 | 4.02倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ミーク | 85,000円 | +10.5% | +12.6% | 0.00% | 13.90倍 | 1.96倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
市場注目の銘柄
チャート関連のコラム
