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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 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 |
| 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 |
601～
650
件表示中 / 945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 | 262,200円 | +14.1% | +27.3% | 0.76% | 23.00倍 | 8.54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 |
| サイエンスアーツ | 121,100円 | +32.3% | - | 0.00% | 490.28倍 | 7.61倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ＡＲアドバン | 293,000円 | +26.3% | +57.6% | 0.68% | 22.24倍 | 5.41倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ジェノバ | 68,900円 | +5.4% | +3.2% | 0.87% | 17.79倍 | 2.94倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| インフォメティス | 191,000円 | +34.9% | +127.3% | 0.00% | 81.17倍 | 7.33倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
市場注目の銘柄
チャート関連のコラム
