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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,557 | 1,580 | 1,552 | 1,575 | +21 | +1.4% | 4,500 |
| 2022/11/17 | 1,532 | 1,554 | 1,532 | 1,554 | +24 | +1.6% | 3,600 |
| 2022/11/16 | 1,522 | 1,548 | 1,521 | 1,530 | +8 | +0.5% | 5,900 |
| 2022/11/15 | 1,524 | 1,535 | 1,519 | 1,522 | -13 | -0.8% | 2,900 |
| 2022/11/14 | 1,577 | 1,584 | 1,515 | 1,535 | -26 | -1.7% | 11,400 |
| 2022/11/11 | 1,500 | 1,567 | 1,499 | 1,561 | +70 | +4.7% | 9,600 |
| 2022/11/10 | 1,509 | 1,509 | 1,461 | 1,491 | -19 | -1.3% | 5,300 |
| 2022/11/09 | 1,493 | 1,510 | 1,471 | 1,510 | +35 | +2.4% | 3,500 |
| 2022/11/08 | 1,497 | 1,497 | 1,470 | 1,475 | +4 | +0.3% | 3,800 |
| 2022/11/07 | 1,494 | 1,502 | 1,461 | 1,471 | -32 | -2.1% | 6,400 |
| 2022/11/04 | 1,511 | 1,511 | 1,486 | 1,503 | -8 | -0.5% | 3,600 |
| 2022/11/02 | 1,505 | 1,520 | 1,502 | 1,511 | ±0 | ±0% | 2,000 |
| 2022/11/01 | 1,500 | 1,524 | 1,492 | 1,511 | +17 | +1.1% | 2,100 |
| 2022/10/31 | 1,538 | 1,538 | 1,480 | 1,494 | -28 | -1.8% | 5,600 |
| 2022/10/28 | 1,520 | 1,539 | 1,520 | 1,522 | -11 | -0.7% | 1,000 |
| 2022/10/27 | 1,539 | 1,546 | 1,519 | 1,533 | -16 | -1% | 1,200 |
| 2022/10/26 | 1,538 | 1,549 | 1,520 | 1,549 | +24 | +1.6% | 2,700 |
| 2022/10/25 | 1,520 | 1,555 | 1,500 | 1,525 | +7 | +0.5% | 3,600 |
| 2022/10/24 | 1,511 | 1,518 | 1,486 | 1,518 | +17 | +1.1% | 7,100 |
| 2022/10/21 | 1,502 | 1,520 | 1,501 | 1,501 | -21 | -1.4% | 3,800 |
| 2022/10/20 | 1,530 | 1,530 | 1,502 | 1,522 | -8 | -0.5% | 2,200 |
| 2022/10/19 | 1,532 | 1,539 | 1,524 | 1,530 | -2 | -0.1% | 1,100 |
| 2022/10/18 | 1,511 | 1,532 | 1,511 | 1,532 | +26 | +1.7% | 2,000 |
| 2022/10/17 | 1,505 | 1,521 | 1,495 | 1,506 | -33 | -2.1% | 8,200 |
| 2022/10/14 | 1,543 | 1,580 | 1,504 | 1,539 | +36 | +2.4% | 7,600 |
| 2022/10/13 | 1,501 | 1,540 | 1,497 | 1,503 | ±0 | ±0% | 3,500 |
| 2022/10/12 | 1,520 | 1,544 | 1,499 | 1,503 | -38 | -2.5% | 10,100 |
601～
650
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 | 234,000円 | +14.1% | +27.3% | 0.85% | 20.52倍 | 7.62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 | 120,300円 | +34.2% | - | 0.67% | 18.53倍 | 3.48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 | 6,700円 | +11.0% | - | 0.00% | 46.52倍 | 5.51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 | 41,100円 | +11.2% | -31.5% | 0.97% | 20.84倍 | 2.50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 | 100,300円 | +30.6% | -55.4% | 0.40% | 151.51倍 | 6.76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
