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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,486 | 2,489 | 2,446 | 2,489 | -8 | -0.3% | 9,700 |
| 2025/02/06 | 2,544 | 2,544 | 2,480 | 2,497 | +15 | +0.6% | 23,500 |
| 2025/02/05 | 2,472 | 2,550 | 2,455 | 2,482 | +41 | +1.7% | 19,600 |
| 2025/02/04 | 2,397 | 2,479 | 2,390 | 2,441 | +51 | +2.1% | 18,500 |
| 2025/02/03 | 2,310 | 2,397 | 2,282 | 2,390 | +51 | +2.2% | 13,000 |
| 2025/01/31 | 2,346 | 2,385 | 2,339 | 2,339 | -7 | -0.3% | 4,400 |
| 2025/01/30 | 2,391 | 2,420 | 2,346 | 2,346 | -35 | -1.5% | 9,500 |
| 2025/01/29 | 2,346 | 2,388 | 2,308 | 2,381 | +63 | +2.7% | 5,400 |
| 2025/01/28 | 2,356 | 2,356 | 2,318 | 2,318 | -1 | ±0% | 2,700 |
| 2025/01/27 | 2,357 | 2,360 | 2,319 | 2,319 | -38 | -1.6% | 4,300 |
| 2025/01/24 | 2,262 | 2,360 | 2,262 | 2,357 | +85 | +3.7% | 4,400 |
| 2025/01/23 | 2,312 | 2,312 | 2,272 | 2,272 | -14 | -0.6% | 2,700 |
| 2025/01/22 | 2,312 | 2,318 | 2,273 | 2,286 | +24 | +1.1% | 4,800 |
| 2025/01/21 | 2,297 | 2,297 | 2,261 | 2,262 | -35 | -1.5% | 9,900 |
| 2025/01/20 | 2,283 | 2,324 | 2,283 | 2,297 | -4 | -0.2% | 9,700 |
| 2025/01/17 | 2,331 | 2,331 | 2,285 | 2,301 | -35 | -1.5% | 5,300 |
| 2025/01/16 | 2,364 | 2,364 | 2,298 | 2,336 | +57 | +2.5% | 6,600 |
| 2025/01/15 | 2,287 | 2,290 | 2,274 | 2,279 | -12 | -0.5% | 6,800 |
| 2025/01/14 | 2,316 | 2,329 | 2,251 | 2,291 | -47 | -2% | 13,200 |
| 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 |
151～
200
件表示中 / 975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 | 320,500円 | +15.9% | +42.7% | 0.69% | 26.49倍 | 11.44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 |
| オリコン | 81,200円 | +22.1% | +3.6% | 4.43% | 10.86倍 | 1.84倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業と２本柱 |
| ｊｉｇ．ｊｐ | 28,800円 | +10.2% | +3.1% | 1.02% | 9.96倍 | 2.97倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| トレードワクス | 312,000円 | +13.3% | - | 0.64% | 121.68倍 | 7.26倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| フレクト | 196,500円 | +20.8% | +31.7% | 0.00% | 13.99倍 | 4.43倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
