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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,592 | 1,594 | 1,550 | 1,552 | ±0 | ±0% | 3,300 |
| 2022/09/26 | 1,556 | 1,622 | 1,550 | 1,552 | -44 | -2.8% | 8,900 |
| 2022/09/22 | 1,550 | 1,680 | 1,539 | 1,596 | +39 | +2.5% | 10,800 |
| 2022/09/21 | 1,605 | 1,620 | 1,556 | 1,557 | -88 | -5.3% | 13,400 |
| 2022/09/20 | 1,638 | 1,696 | 1,570 | 1,645 | -27 | -1.6% | 24,300 |
| 2022/09/16 | 1,747 | 1,755 | 1,651 | 1,672 | -75 | -4.3% | 8,100 |
| 2022/09/15 | 1,767 | 1,767 | 1,738 | 1,747 | +6 | +0.3% | 4,500 |
| 2022/09/14 | 1,740 | 1,800 | 1,740 | 1,741 | -26 | -1.5% | 5,100 |
| 2022/09/13 | 1,812 | 1,812 | 1,757 | 1,767 | -29 | -1.6% | 4,600 |
| 2022/09/12 | 1,800 | 1,800 | 1,762 | 1,796 | +45 | +2.6% | 3,200 |
| 2022/09/09 | 1,828 | 1,834 | 1,751 | 1,751 | -47 | -2.6% | 5,800 |
| 2022/09/08 | 1,760 | 1,798 | 1,756 | 1,798 | +48 | +2.7% | 3,400 |
| 2022/09/07 | 1,825 | 1,825 | 1,750 | 1,750 | -75 | -4.1% | 4,400 |
| 2022/09/06 | 1,802 | 1,849 | 1,776 | 1,825 | -17 | -0.9% | 23,600 |
| 2022/09/05 | 1,690 | 1,914 | 1,650 | 1,842 | +128 | +7.5% | 50,100 |
| 2022/09/02 | 1,729 | 1,730 | 1,687 | 1,714 | -15 | -0.9% | 4,800 |
| 2022/09/01 | 1,752 | 1,794 | 1,717 | 1,729 | -44 | -2.5% | 7,000 |
| 2022/08/31 | 1,755 | 1,780 | 1,755 | 1,773 | -17 | -0.9% | 1,500 |
| 2022/08/30 | 1,747 | 1,828 | 1,707 | 1,790 | +43 | +2.5% | 14,600 |
| 2022/08/29 | 1,689 | 1,748 | 1,669 | 1,747 | +18 | +1% | 6,900 |
| 2022/08/26 | 1,727 | 1,758 | 1,710 | 1,729 | -13 | -0.7% | 8,600 |
| 2022/08/25 | 1,774 | 1,774 | 1,720 | 1,742 | +8 | +0.5% | 2,800 |
| 2022/08/24 | 1,712 | 1,767 | 1,708 | 1,734 | +9 | +0.5% | 5,700 |
| 2022/08/23 | 1,691 | 1,747 | 1,665 | 1,725 | +19 | +1.1% | 9,100 |
| 2022/08/22 | 1,712 | 1,757 | 1,696 | 1,706 | -46 | -2.6% | 7,800 |
| 2022/08/19 | 1,809 | 1,814 | 1,745 | 1,752 | -68 | -3.7% | 11,100 |
| 2022/08/18 | 1,830 | 1,833 | 1,798 | 1,820 | -15 | -0.8% | 3,200 |
| 2022/08/17 | 1,725 | 1,839 | 1,725 | 1,835 | +70 | +4% | 15,700 |
| 2022/08/16 | 1,701 | 1,787 | 1,680 | 1,765 | +80 | +4.7% | 21,000 |
| 2022/08/15 | 1,724 | 1,725 | 1,633 | 1,685 | -38 | -2.2% | 19,700 |
| 2022/08/12 | 1,597 | 1,768 | 1,597 | 1,723 | +141 | +8.9% | 27,400 |
| 2022/08/10 | 1,554 | 1,584 | 1,554 | 1,582 | -12 | -0.8% | 5,600 |
| 2022/08/09 | 1,620 | 1,648 | 1,570 | 1,594 | -46 | -2.8% | 11,000 |
| 2022/08/08 | 1,676 | 1,676 | 1,633 | 1,640 | -36 | -2.1% | 6,500 |
| 2022/08/05 | 1,694 | 1,712 | 1,676 | 1,676 | -36 | -2.1% | 2,200 |
| 2022/08/04 | 1,726 | 1,728 | 1,698 | 1,712 | +10 | +0.6% | 3,300 |
| 2022/08/03 | 1,720 | 1,720 | 1,685 | 1,702 | -20 | -1.2% | 5,300 |
| 2022/08/02 | 1,705 | 1,722 | 1,690 | 1,722 | -3 | -0.2% | 3,700 |
| 2022/08/01 | 1,719 | 1,729 | 1,671 | 1,725 | +38 | +2.3% | 10,500 |
| 2022/07/29 | 1,666 | 1,687 | 1,656 | 1,687 | +10 | +0.6% | 6,800 |
| 2022/07/28 | 1,661 | 1,687 | 1,645 | 1,677 | +9 | +0.5% | 4,600 |
| 2022/07/27 | 1,673 | 1,698 | 1,668 | 1,668 | -40 | -2.3% | 4,800 |
| 2022/07/26 | 1,708 | 1,708 | 1,672 | 1,708 | ±0 | ±0% | 4,300 |
| 2022/07/25 | 1,657 | 1,708 | 1,636 | 1,708 | +11 | +0.6% | 5,000 |
| 2022/07/22 | 1,723 | 1,723 | 1,620 | 1,697 | +36 | +2.2% | 13,000 |
| 2022/07/21 | 1,531 | 1,780 | 1,531 | 1,661 | +131 | +8.6% | 63,200 |
| 2022/07/20 | 1,529 | 1,544 | 1,510 | 1,530 | +31 | +2.1% | 12,400 |
| 2022/07/19 | 1,501 | 1,514 | 1,475 | 1,499 | +8 | +0.5% | 4,500 |
| 2022/07/15 | 1,498 | 1,528 | 1,472 | 1,491 | -28 | -1.8% | 5,400 |
| 2022/07/14 | 1,475 | 1,520 | 1,470 | 1,519 | +35 | +2.4% | 4,000 |
701～
750
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 | 191,500円 | +34.9% | +127.3% | 0.00% | 81.39倍 | 7.35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
