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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 2,509 | 2,540 | 2,476 | 2,505 | +7 | +0.3% | 9,000 |
| 2024/08/21 | 2,515 | 2,532 | 2,463 | 2,498 | -34 | -1.3% | 20,000 |
| 2024/08/20 | 2,573 | 2,625 | 2,532 | 2,532 | -20 | -0.8% | 18,800 |
| 2024/08/19 | 2,423 | 2,673 | 2,410 | 2,552 | +92 | +3.7% | 49,700 |
| 2024/08/16 | 2,519 | 2,558 | 2,450 | 2,460 | -48 | -1.9% | 42,900 |
| 2024/08/15 | 2,520 | 2,560 | 2,395 | 2,508 | -62 | -2.4% | 52,900 |
| 2024/08/14 | 2,579 | 2,619 | 2,522 | 2,570 | +7 | +0.3% | 44,900 |
| 2024/08/13 | 2,448 | 2,597 | 2,420 | 2,563 | +164 | +6.8% | 22,400 |
| 2024/08/09 | 2,426 | 2,460 | 2,340 | 2,399 | +23 | +1% | 9,900 |
| 2024/08/08 | 2,294 | 2,435 | 2,233 | 2,376 | +42 | +1.8% | 13,900 |
| 2024/08/07 | 2,165 | 2,398 | 2,165 | 2,334 | +119 | +5.4% | 39,400 |
| 2024/08/06 | 2,133 | 2,233 | 2,083 | 2,215 | +422 | +23.5% | 50,600 |
| 2024/08/05 | 2,050 | 2,168 | 1,781 | 1,793 | -410 | -18.6% | 70,900 |
| 2024/08/02 | 2,302 | 2,347 | 2,062 | 2,203 | -294 | -11.8% | 113,300 |
| 2024/08/01 | 2,646 | 2,648 | 2,446 | 2,497 | -149 | -5.6% | 33,800 |
| 2024/07/31 | 2,520 | 2,675 | 2,500 | 2,646 | +76 | +3% | 8,700 |
| 2024/07/30 | 2,628 | 2,628 | 2,555 | 2,570 | -58 | -2.2% | 5,700 |
| 2024/07/29 | 2,649 | 2,680 | 2,593 | 2,628 | +12 | +0.5% | 17,600 |
| 2024/07/26 | 2,590 | 2,620 | 2,542 | 2,616 | +44 | +1.7% | 11,300 |
| 2024/07/25 | 2,500 | 2,578 | 2,477 | 2,572 | +27 | +1.1% | 14,800 |
| 2024/07/24 | 2,512 | 2,549 | 2,485 | 2,545 | +40 | +1.6% | 10,500 |
| 2024/07/23 | 2,489 | 2,556 | 2,474 | 2,505 | +63 | +2.6% | 7,000 |
| 2024/07/22 | 2,472 | 2,509 | 2,361 | 2,442 | -67 | -2.7% | 20,800 |
| 2024/07/19 | 2,530 | 2,562 | 2,488 | 2,509 | -66 | -2.6% | 10,600 |
| 2024/07/18 | 2,581 | 2,690 | 2,575 | 2,575 | -35 | -1.3% | 9,100 |
| 2024/07/17 | 2,677 | 2,696 | 2,577 | 2,610 | -35 | -1.3% | 21,900 |
| 2024/07/16 | 2,600 | 2,645 | 2,555 | 2,645 | +72 | +2.8% | 13,900 |
| 2024/07/12 | 2,448 | 2,600 | 2,430 | 2,573 | +143 | +5.9% | 31,700 |
| 2024/07/11 | 2,423 | 2,478 | 2,389 | 2,430 | +35 | +1.5% | 6,300 |
| 2024/07/10 | 2,451 | 2,487 | 2,361 | 2,395 | -44 | -1.8% | 15,800 |
| 2024/07/09 | 2,498 | 2,499 | 2,439 | 2,439 | -23 | -0.9% | 6,100 |
| 2024/07/08 | 2,471 | 2,509 | 2,451 | 2,462 | -9 | -0.4% | 8,000 |
| 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 |
201～
250
件表示中 / 913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 | 255,900円 | +14.1% | +27.3% | 0.78% | 22.44倍 | 8.33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 |
| ｕｎｅｒｒｙ | 270,500円 | +32.2% | +79.1% | 0.00% | 73.15倍 | 5.77倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ｃｏｌｙ | 183,000円 | +7.7% | - | 0.00% | 20.14倍 | 1.92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 |
| ココナラ | 40,600円 | +44.2% | -20.0% | 0.00% | 70.36倍 | 4.02倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ミーク | 85,000円 | +10.5% | +12.6% | 0.00% | 13.90倍 | 1.96倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
市場注目の銘柄
チャート関連のコラム
