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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,522 | 2,542 | 2,442 | 2,471 | -51 | -2% | 21,800 |
| 2024/07/04 | 2,449 | 2,577 | 2,433 | 2,522 | +172 | +7.3% | 59,500 |
| 2024/07/03 | 2,413 | 2,468 | 2,350 | 2,350 | -57 | -2.4% | 19,500 |
| 2024/07/02 | 2,504 | 2,504 | 2,401 | 2,407 | -110 | -4.4% | 30,700 |
| 2024/07/01 | 2,270 | 2,579 | 2,270 | 2,517 | +355 | +16.4% | 157,300 |
| 2024/06/28 | 2,150 | 2,220 | 2,149 | 2,162 | -38 | -1.7% | 2,700 |
| 2024/06/27 | 2,193 | 2,227 | 2,180 | 2,200 | +6 | +0.3% | 3,400 |
| 2024/06/26 | 2,240 | 2,240 | 2,168 | 2,194 | -4 | -0.2% | 8,700 |
| 2024/06/25 | 2,200 | 2,219 | 2,166 | 2,198 | +10 | +0.5% | 10,700 |
| 2024/06/24 | 2,170 | 2,200 | 2,137 | 2,188 | +54 | +2.5% | 12,600 |
| 2024/06/21 | 2,101 | 2,134 | 2,071 | 2,134 | +61 | +2.9% | 10,700 |
| 2024/06/20 | 2,092 | 2,099 | 2,040 | 2,073 | +24 | +1.2% | 9,600 |
| 2024/06/19 | 2,035 | 2,056 | 2,031 | 2,049 | +16 | +0.8% | 5,600 |
| 2024/06/18 | 2,030 | 2,066 | 1,985 | 2,033 | +36 | +1.8% | 19,000 |
| 2024/06/17 | 2,092 | 2,092 | 1,990 | 1,997 | -95 | -4.5% | 21,900 |
| 2024/06/14 | 2,070 | 2,337 | 2,070 | 2,092 | -28 | -1.3% | 162,300 |
| 2024/06/13 | 2,108 | 2,139 | 2,085 | 2,120 | +12 | +0.6% | 4,400 |
| 2024/06/12 | 2,158 | 2,168 | 2,105 | 2,108 | -68 | -3.1% | 4,200 |
| 2024/06/11 | 2,150 | 2,176 | 2,139 | 2,176 | +26 | +1.2% | 2,300 |
| 2024/06/10 | 2,140 | 2,166 | 2,140 | 2,150 | -10 | -0.5% | 2,200 |
| 2024/06/07 | 2,148 | 2,160 | 2,136 | 2,160 | +38 | +1.8% | 1,000 |
| 2024/06/06 | 2,190 | 2,190 | 2,092 | 2,122 | -18 | -0.8% | 5,600 |
| 2024/06/05 | 2,210 | 2,210 | 2,140 | 2,140 | -86 | -3.9% | 11,400 |
| 2024/06/04 | 2,185 | 2,226 | 2,175 | 2,226 | +47 | +2.2% | 7,800 |
| 2024/06/03 | 2,141 | 2,184 | 2,140 | 2,179 | +38 | +1.8% | 6,300 |
| 2024/05/31 | 2,088 | 2,160 | 2,088 | 2,141 | +68 | +3.3% | 14,800 |
| 2024/05/30 | 2,060 | 2,099 | 2,058 | 2,073 | +13 | +0.6% | 20,500 |
| 2024/05/29 | 2,188 | 2,188 | 2,060 | 2,060 | -85 | -4% | 17,100 |
| 2024/05/28 | 2,178 | 2,178 | 2,138 | 2,145 | -3 | -0.1% | 1,800 |
| 2024/05/27 | 2,121 | 2,148 | 2,085 | 2,148 | +38 | +1.8% | 8,200 |
| 2024/05/24 | 2,124 | 2,131 | 2,080 | 2,110 | -30 | -1.4% | 13,700 |
| 2024/05/23 | 2,213 | 2,248 | 2,123 | 2,140 | -70 | -3.2% | 38,600 |
| 2024/05/22 | 2,308 | 2,308 | 2,209 | 2,210 | -91 | -4% | 16,000 |
| 2024/05/21 | 2,320 | 2,363 | 2,280 | 2,301 | -7 | -0.3% | 9,200 |
| 2024/05/20 | 2,347 | 2,358 | 2,272 | 2,308 | -33 | -1.4% | 10,400 |
| 2024/05/17 | 2,280 | 2,343 | 2,276 | 2,341 | +48 | +2.1% | 7,500 |
| 2024/05/16 | 2,348 | 2,350 | 2,263 | 2,293 | +18 | +0.8% | 19,800 |
| 2024/05/15 | 2,329 | 2,330 | 2,235 | 2,275 | +46 | +2.1% | 39,200 |
| 2024/05/14 | 2,245 | 2,279 | 2,220 | 2,229 | -5 | -0.2% | 32,200 |
| 2024/05/13 | 2,230 | 2,258 | 2,211 | 2,234 | -11 | -0.5% | 11,600 |
| 2024/05/10 | 2,303 | 2,308 | 2,200 | 2,245 | -46 | -2% | 18,600 |
| 2024/05/09 | 2,334 | 2,334 | 2,291 | 2,291 | -47 | -2% | 4,400 |
| 2024/05/08 | 2,316 | 2,370 | 2,292 | 2,338 | +25 | +1.1% | 15,400 |
| 2024/05/07 | 2,348 | 2,359 | 2,313 | 2,313 | -9 | -0.4% | 9,900 |
| 2024/05/02 | 2,311 | 2,334 | 2,280 | 2,322 | +12 | +0.5% | 4,600 |
| 2024/05/01 | 2,311 | 2,328 | 2,244 | 2,310 | +19 | +0.8% | 12,000 |
| 2024/04/30 | 2,359 | 2,359 | 2,269 | 2,291 | -80 | -3.4% | 21,100 |
| 2024/04/26 | 2,335 | 2,398 | 2,335 | 2,371 | +36 | +1.5% | 5,800 |
| 2024/04/25 | 2,396 | 2,396 | 2,305 | 2,335 | -60 | -2.5% | 12,600 |
| 2024/04/24 | 2,325 | 2,424 | 2,325 | 2,395 | +79 | +3.4% | 16,500 |
201～
250
件表示中 / 881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 | 209,000円 | +14.1% | +27.3% | 0.96% | 18.25倍 | 6.78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 |
| ミーク | 70,000円 | +3.2% | +1.9% | 0.00% | 14.63倍 | 2.34倍 |
|
- |
| ＳＳＳＫ ＨＤ | 46,900円 | +19.7% | +25.5% | 2.77% | 27.83倍 | 0.94倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| 東海ソフト | 160,800円 | +8.7% | +9.3% | 3.23% | 9.62倍 | 1.40倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| 鈴与シンワ | 263,200円 | +10.7% | +20.0% | 3.42% | 8.14倍 | 2.02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
