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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,327 | 2,350 | 2,313 | 2,338 | +10 | +0.4% | 3,300 |
| 2025/01/09 | 2,335 | 2,365 | 2,317 | 2,328 | -7 | -0.3% | 4,400 |
| 2025/01/08 | 2,401 | 2,425 | 2,315 | 2,335 | -66 | -2.7% | 9,000 |
| 2025/01/07 | 2,430 | 2,431 | 2,395 | 2,401 | -29 | -1.2% | 4,100 |
| 2025/01/06 | 2,503 | 2,503 | 2,403 | 2,430 | -75 | -3% | 10,100 |
| 2024/12/30 | 2,457 | 2,505 | 2,401 | 2,505 | +45 | +1.8% | 11,300 |
| 2024/12/27 | 2,373 | 2,461 | 2,373 | 2,460 | +73 | +3.1% | 9,500 |
| 2024/12/26 | 2,444 | 2,444 | 2,383 | 2,387 | -42 | -1.7% | 8,300 |
| 2024/12/25 | 2,449 | 2,449 | 2,397 | 2,429 | -6 | -0.2% | 3,200 |
| 2024/12/24 | 2,456 | 2,456 | 2,395 | 2,435 | -15 | -0.6% | 17,000 |
| 2024/12/23 | 2,402 | 2,459 | 2,382 | 2,450 | +81 | +3.4% | 24,100 |
| 2024/12/20 | 2,342 | 2,400 | 2,323 | 2,369 | -10 | -0.4% | 14,400 |
| 2024/12/19 | 2,385 | 2,445 | 2,378 | 2,379 | -52 | -2.1% | 8,300 |
| 2024/12/18 | 2,467 | 2,468 | 2,420 | 2,431 | -24 | -1% | 6,300 |
| 2024/12/17 | 2,437 | 2,476 | 2,401 | 2,455 | +17 | +0.7% | 11,600 |
| 2024/12/16 | 2,447 | 2,450 | 2,368 | 2,438 | +16 | +0.7% | 10,400 |
| 2024/12/13 | 2,383 | 2,422 | 2,368 | 2,422 | +82 | +3.5% | 19,000 |
| 2024/12/12 | 2,311 | 2,373 | 2,311 | 2,340 | +30 | +1.3% | 5,900 |
| 2024/12/11 | 2,320 | 2,350 | 2,301 | 2,310 | -9 | -0.4% | 4,200 |
| 2024/12/10 | 2,309 | 2,346 | 2,309 | 2,319 | -6 | -0.3% | 2,200 |
| 2024/12/09 | 2,281 | 2,352 | 2,268 | 2,325 | +52 | +2.3% | 10,300 |
| 2024/12/06 | 2,325 | 2,325 | 2,260 | 2,273 | -66 | -2.8% | 20,900 |
| 2024/12/05 | 2,394 | 2,394 | 2,323 | 2,339 | -27 | -1.1% | 7,000 |
| 2024/12/04 | 2,367 | 2,367 | 2,336 | 2,366 | +11 | +0.5% | 2,800 |
| 2024/12/03 | 2,381 | 2,431 | 2,355 | 2,355 | -21 | -0.9% | 7,300 |
| 2024/12/02 | 2,450 | 2,450 | 2,369 | 2,376 | -44 | -1.8% | 8,200 |
| 2024/11/29 | 2,450 | 2,470 | 2,420 | 2,420 | -34 | -1.4% | 5,500 |
| 2024/11/28 | 2,354 | 2,490 | 2,323 | 2,454 | +100 | +4.2% | 27,300 |
| 2024/11/27 | 2,417 | 2,417 | 2,331 | 2,354 | -28 | -1.2% | 5,500 |
| 2024/11/26 | 2,358 | 2,390 | 2,349 | 2,382 | +20 | +0.8% | 6,700 |
| 2024/11/25 | 2,360 | 2,415 | 2,353 | 2,362 | -17 | -0.7% | 10,000 |
| 2024/11/22 | 2,426 | 2,439 | 2,379 | 2,379 | -46 | -1.9% | 10,000 |
| 2024/11/21 | 2,473 | 2,477 | 2,411 | 2,425 | -39 | -1.6% | 4,800 |
| 2024/11/20 | 2,519 | 2,519 | 2,457 | 2,464 | -55 | -2.2% | 7,900 |
| 2024/11/19 | 2,428 | 2,550 | 2,427 | 2,519 | +99 | +4.1% | 12,400 |
| 2024/11/18 | 2,350 | 2,420 | 2,295 | 2,420 | +55 | +2.3% | 15,700 |
| 2024/11/15 | 2,377 | 2,426 | 2,361 | 2,365 | -60 | -2.5% | 19,000 |
| 2024/11/14 | 2,328 | 2,650 | 2,276 | 2,425 | +144 | +6.3% | 91,600 |
| 2024/11/13 | 2,317 | 2,320 | 2,274 | 2,281 | -36 | -1.6% | 4,200 |
| 2024/11/12 | 2,335 | 2,338 | 2,255 | 2,317 | +17 | +0.7% | 7,500 |
| 2024/11/11 | 2,280 | 2,341 | 2,236 | 2,300 | +12 | +0.5% | 10,100 |
| 2024/11/08 | 2,143 | 2,288 | 2,143 | 2,288 | +45 | +2% | 12,000 |
| 2024/11/07 | 2,266 | 2,266 | 2,202 | 2,243 | ±0 | ±0% | 2,600 |
| 2024/11/06 | 2,240 | 2,285 | 2,191 | 2,243 | +3 | +0.1% | 6,800 |
| 2024/11/05 | 2,229 | 2,274 | 2,191 | 2,240 | +49 | +2.2% | 11,600 |
| 2024/11/01 | 2,106 | 2,229 | 2,106 | 2,191 | +75 | +3.5% | 6,600 |
| 2024/10/31 | 2,110 | 2,141 | 2,104 | 2,116 | +1 | ±0% | 4,200 |
| 2024/10/30 | 2,110 | 2,135 | 2,109 | 2,115 | -28 | -1.3% | 1,100 |
| 2024/10/29 | 2,100 | 2,143 | 2,090 | 2,143 | +53 | +2.5% | 4,300 |
| 2024/10/28 | 2,060 | 2,130 | 2,054 | 2,090 | +9 | +0.4% | 7,000 |
101～
150
件表示中 / 906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 | 239,000円 | +14.1% | +27.3% | 0.84% | 20.96倍 | 7.78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 |
| ｃｏｌｙ | 166,900円 | +7.7% | - | 0.00% | 18.37倍 | 1.75倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ティアンドエス | 120,200円 | +34.2% | - | 0.67% | 18.52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 | 6,600円 | +11.0% | +55.8% | 0.00% | 45.83倍 | 5.43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 |
| 鈴与シンワ | 300,000円 | +9.9% | +9.2% | 3.67% | 7.55倍 | 1.89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
