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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/06 | 1,249 | 1,263 | 1,246 | 1,247 | -2 | -0.2% | 2,000 |
| 2023/01/05 | 1,251 | 1,282 | 1,249 | 1,249 | -7 | -0.6% | 4,700 |
| 2023/01/04 | 1,269 | 1,269 | 1,251 | 1,256 | -18 | -1.4% | 3,800 |
| 2022/12/30 | 1,274 | 1,303 | 1,274 | 1,274 | -3 | -0.2% | 5,500 |
| 2022/12/29 | 1,248 | 1,310 | 1,248 | 1,277 | +29 | +2.3% | 6,300 |
| 2022/12/28 | 1,260 | 1,260 | 1,237 | 1,248 | -21 | -1.7% | 10,100 |
| 2022/12/27 | 1,271 | 1,290 | 1,260 | 1,269 | -1 | -0.1% | 6,600 |
| 2022/12/26 | 1,294 | 1,305 | 1,266 | 1,270 | -24 | -1.9% | 10,200 |
| 2022/12/23 | 1,264 | 1,298 | 1,240 | 1,294 | +40 | +3.2% | 14,300 |
| 2022/12/22 | 1,272 | 1,297 | 1,251 | 1,254 | -17 | -1.3% | 6,800 |
| 2022/12/21 | 1,289 | 1,293 | 1,235 | 1,271 | -35 | -2.7% | 15,900 |
| 2022/12/20 | 1,353 | 1,353 | 1,267 | 1,306 | -53 | -3.9% | 24,600 |
| 2022/12/19 | 1,385 | 1,385 | 1,320 | 1,359 | -27 | -1.9% | 13,100 |
| 2022/12/16 | 1,414 | 1,416 | 1,385 | 1,386 | -39 | -2.7% | 13,600 |
| 2022/12/15 | 1,418 | 1,425 | 1,414 | 1,425 | +1 | +0.1% | 6,600 |
| 2022/12/14 | 1,436 | 1,436 | 1,411 | 1,424 | +9 | +0.6% | 6,000 |
| 2022/12/13 | 1,441 | 1,464 | 1,412 | 1,415 | -51 | -3.5% | 12,600 |
| 2022/12/12 | 1,481 | 1,482 | 1,461 | 1,466 | -16 | -1.1% | 6,300 |
| 2022/12/09 | 1,510 | 1,510 | 1,475 | 1,482 | +2 | +0.1% | 5,200 |
| 2022/12/08 | 1,483 | 1,499 | 1,471 | 1,480 | -19 | -1.3% | 4,200 |
| 2022/12/07 | 1,492 | 1,514 | 1,490 | 1,499 | ±0 | ±0% | 3,800 |
| 2022/12/06 | 1,495 | 1,539 | 1,492 | 1,499 | -4 | -0.3% | 3,300 |
| 2022/12/05 | 1,565 | 1,565 | 1,500 | 1,503 | -34 | -2.2% | 5,300 |
| 2022/12/02 | 1,540 | 1,559 | 1,525 | 1,537 | -23 | -1.5% | 2,800 |
| 2022/12/01 | 1,541 | 1,579 | 1,521 | 1,560 | +20 | +1.3% | 3,700 |
| 2022/11/30 | 1,537 | 1,554 | 1,533 | 1,540 | -15 | -1% | 4,800 |
| 2022/11/29 | 1,530 | 1,563 | 1,530 | 1,555 | +26 | +1.7% | 3,200 |
| 2022/11/28 | 1,564 | 1,578 | 1,528 | 1,529 | -39 | -2.5% | 8,600 |
| 2022/11/25 | 1,585 | 1,585 | 1,556 | 1,568 | -14 | -0.9% | 8,400 |
| 2022/11/24 | 1,580 | 1,587 | 1,570 | 1,582 | +7 | +0.4% | 5,800 |
| 2022/11/22 | 1,563 | 1,575 | 1,555 | 1,575 | ±0 | ±0% | 3,400 |
| 2022/11/21 | 1,580 | 1,585 | 1,543 | 1,575 | ±0 | ±0% | 4,600 |
551～
600
件表示中 / 881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 | 209,000円 | +14.1% | +27.3% | 0.96% | 18.25倍 | 6.78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 |
| ミーク | 70,000円 | +3.2% | +1.9% | 0.00% | 14.63倍 | 2.34倍 |
|
- |
| ＳＳＳＫ ＨＤ | 46,900円 | +19.7% | +25.5% | 2.77% | 27.83倍 | 0.94倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| 東海ソフト | 160,800円 | +8.7% | +9.3% | 3.23% | 9.62倍 | 1.40倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| 鈴与シンワ | 263,200円 | +10.7% | +20.0% | 3.42% | 8.14倍 | 2.02倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
