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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,500 | 1,529 | 1,484 | 1,484 | -20 | -1.3% | 2,400 |
| 2022/07/12 | 1,526 | 1,546 | 1,504 | 1,504 | -31 | -2% | 4,800 |
| 2022/07/11 | 1,578 | 1,578 | 1,512 | 1,535 | +34 | +2.3% | 3,600 |
| 2022/07/08 | 1,487 | 1,563 | 1,487 | 1,501 | +12 | +0.8% | 9,700 |
| 2022/07/07 | 1,500 | 1,548 | 1,482 | 1,489 | -30 | -2% | 10,100 |
| 2022/07/06 | 1,464 | 1,520 | 1,464 | 1,519 | +55 | +3.8% | 5,800 |
| 2022/07/05 | 1,439 | 1,480 | 1,439 | 1,464 | +15 | +1% | 2,900 |
| 2022/07/04 | 1,474 | 1,474 | 1,406 | 1,449 | -19 | -1.3% | 8,500 |
| 2022/07/01 | 1,521 | 1,521 | 1,468 | 1,468 | -23 | -1.5% | 5,500 |
| 2022/06/30 | 1,486 | 1,525 | 1,475 | 1,491 | +5 | +0.3% | 11,100 |
| 2022/06/29 | 1,469 | 1,507 | 1,466 | 1,486 | -23 | -1.5% | 3,700 |
| 2022/06/28 | 1,497 | 1,529 | 1,471 | 1,509 | -28 | -1.8% | 3,700 |
| 2022/06/27 | 1,500 | 1,543 | 1,463 | 1,537 | +37 | +2.5% | 10,400 |
| 2022/06/24 | 1,464 | 1,533 | 1,460 | 1,500 | +36 | +2.5% | 12,300 |
| 2022/06/23 | 1,451 | 1,468 | 1,434 | 1,464 | +1 | +0.1% | 7,700 |
| 2022/06/22 | 1,481 | 1,490 | 1,441 | 1,463 | -18 | -1.2% | 5,600 |
| 2022/06/21 | 1,519 | 1,519 | 1,470 | 1,481 | -8 | -0.5% | 8,300 |
| 2022/06/20 | 1,534 | 1,534 | 1,445 | 1,489 | -45 | -2.9% | 15,900 |
| 2022/06/17 | 1,507 | 1,536 | 1,500 | 1,534 | -27 | -1.7% | 5,900 |
| 2022/06/16 | 1,631 | 1,655 | 1,560 | 1,561 | -40 | -2.5% | 6,800 |
| 2022/06/15 | 1,630 | 1,646 | 1,590 | 1,601 | -29 | -1.8% | 6,200 |
| 2022/06/14 | 1,541 | 1,630 | 1,520 | 1,630 | +89 | +5.8% | 13,300 |
| 2022/06/13 | 1,597 | 1,619 | 1,519 | 1,541 | -96 | -5.9% | 18,500 |
| 2022/06/10 | 1,611 | 1,675 | 1,602 | 1,637 | -13 | -0.8% | 11,800 |
| 2022/06/09 | 1,610 | 1,657 | 1,581 | 1,650 | +48 | +3% | 14,200 |
| 2022/06/08 | 1,470 | 1,606 | 1,470 | 1,602 | +111 | +7.4% | 19,000 |
| 2022/06/07 | 1,509 | 1,543 | 1,490 | 1,491 | -47 | -3.1% | 21,900 |
| 2022/06/06 | 1,570 | 1,570 | 1,505 | 1,538 | -38 | -2.4% | 9,400 |
| 2022/06/03 | 1,581 | 1,598 | 1,556 | 1,576 | -2 | -0.1% | 4,200 |
| 2022/06/02 | 1,595 | 1,595 | 1,545 | 1,578 | +8 | +0.5% | 3,300 |
| 2022/06/01 | 1,600 | 1,620 | 1,570 | 1,570 | -48 | -3% | 11,700 |
| 2022/05/31 | 1,627 | 1,654 | 1,616 | 1,618 | -30 | -1.8% | 4,300 |
| 2022/05/30 | 1,675 | 1,675 | 1,635 | 1,648 | +42 | +2.6% | 8,500 |
| 2022/05/27 | 1,628 | 1,701 | 1,606 | 1,606 | -30 | -1.8% | 7,900 |
| 2022/05/26 | 1,622 | 1,695 | 1,622 | 1,636 | -22 | -1.3% | 6,000 |
| 2022/05/25 | 1,641 | 1,667 | 1,618 | 1,658 | +17 | +1% | 5,900 |
| 2022/05/24 | 1,680 | 1,710 | 1,620 | 1,641 | -50 | -3% | 10,000 |
| 2022/05/23 | 1,606 | 1,775 | 1,606 | 1,691 | +96 | +6% | 25,800 |
| 2022/05/20 | 1,609 | 1,613 | 1,563 | 1,595 | -23 | -1.4% | 5,800 |
| 2022/05/19 | 1,556 | 1,639 | 1,555 | 1,618 | +6 | +0.4% | 13,900 |
| 2022/05/18 | 1,642 | 1,682 | 1,600 | 1,612 | -28 | -1.7% | 19,500 |
| 2022/05/17 | 1,674 | 1,674 | 1,600 | 1,640 | -2 | -0.1% | 6,900 |
| 2022/05/16 | 1,700 | 1,700 | 1,605 | 1,642 | +15 | +0.9% | 14,200 |
| 2022/05/13 | 1,570 | 1,629 | 1,530 | 1,627 | +189 | +13.1% | 22,500 |
| 2022/05/12 | 1,550 | 1,550 | 1,432 | 1,438 | -133 | -8.5% | 27,200 |
| 2022/05/11 | 1,600 | 1,627 | 1,530 | 1,571 | -3 | -0.2% | 12,600 |
| 2022/05/10 | 1,520 | 1,576 | 1,465 | 1,574 | -4 | -0.3% | 26,200 |
| 2022/05/09 | 1,614 | 1,644 | 1,562 | 1,578 | -66 | -4% | 13,100 |
| 2022/05/06 | 1,595 | 1,645 | 1,585 | 1,644 | +49 | +3.1% | 10,700 |
| 2022/05/02 | 1,600 | 1,676 | 1,560 | 1,595 | -16 | -1% | 18,400 |
751～
800
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 | 260,100円 | +14.1% | +27.3% | 0.77% | 22.82倍 | 8.47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 | 121,900円 | +32.3% | - | 0.00% | 493.52倍 | 7.66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 | 291,200円 | +26.3% | +57.6% | 0.69% | 22.10倍 | 5.38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 | 67,500円 | +5.4% | +3.2% | 0.89% | 17.43倍 | 2.88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 | 199,300円 | +34.9% | +127.3% | 0.00% | 84.70倍 | 7.65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
