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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,350 | 2,377 | 2,308 | 2,316 | -12 | -0.5% | 6,100 |
| 2024/04/22 | 2,338 | 2,340 | 2,280 | 2,328 | +23 | +1% | 15,100 |
| 2024/04/19 | 2,407 | 2,413 | 2,260 | 2,305 | -124 | -5.1% | 41,000 |
| 2024/04/18 | 2,390 | 2,487 | 2,365 | 2,429 | +29 | +1.2% | 9,800 |
| 2024/04/17 | 2,424 | 2,460 | 2,366 | 2,400 | -14 | -0.6% | 25,300 |
| 2024/04/16 | 2,525 | 2,538 | 2,410 | 2,414 | -142 | -5.6% | 45,200 |
| 2024/04/15 | 2,550 | 2,604 | 2,546 | 2,556 | -34 | -1.3% | 8,400 |
| 2024/04/12 | 2,729 | 2,754 | 2,575 | 2,590 | -117 | -4.3% | 19,500 |
| 2024/04/11 | 2,660 | 2,707 | 2,628 | 2,707 | +26 | +1% | 12,900 |
| 2024/04/10 | 2,642 | 2,728 | 2,633 | 2,681 | +41 | +1.6% | 23,700 |
| 2024/04/09 | 2,580 | 2,640 | 2,571 | 2,640 | +76 | +3% | 4,900 |
| 2024/04/08 | 2,533 | 2,598 | 2,520 | 2,564 | +29 | +1.1% | 17,900 |
| 2024/04/05 | 2,501 | 2,554 | 2,468 | 2,535 | +1 | ±0% | 25,400 |
| 2024/04/04 | 2,544 | 2,588 | 2,510 | 2,534 | +9 | +0.4% | 11,100 |
| 2024/04/03 | 2,520 | 2,607 | 2,481 | 2,525 | -38 | -1.5% | 14,200 |
| 2024/04/02 | 2,638 | 2,638 | 2,551 | 2,563 | -83 | -3.1% | 13,700 |
| 2024/04/01 | 2,704 | 2,704 | 2,615 | 2,646 | -30 | -1.1% | 7,500 |
| 2024/03/29 | 2,725 | 2,726 | 2,675 | 2,676 | -12 | -0.4% | 10,800 |
| 2024/03/28 | 2,655 | 2,730 | 2,647 | 2,688 | +12 | +0.4% | 7,300 |
| 2024/03/27 | 2,735 | 2,750 | 2,660 | 2,676 | -109 | -3.9% | 18,100 |
| 2024/03/26 | 2,750 | 2,898 | 2,745 | 2,785 | +104 | +3.9% | 49,900 |
| 2024/03/25 | 2,728 | 2,834 | 2,667 | 2,681 | +18 | +0.7% | 28,400 |
| 2024/03/22 | 2,698 | 2,698 | 2,619 | 2,663 | +1 | ±0% | 9,100 |
| 2024/03/21 | 2,659 | 2,700 | 2,599 | 2,662 | +84 | +3.3% | 22,300 |
| 2024/03/19 | 2,607 | 2,607 | 2,559 | 2,578 | -35 | -1.3% | 12,100 |
| 2024/03/18 | 2,597 | 2,621 | 2,573 | 2,613 | +52 | +2% | 11,300 |
| 2024/03/15 | 2,580 | 2,622 | 2,547 | 2,561 | +45 | +1.8% | 15,700 |
| 2024/03/14 | 2,498 | 2,580 | 2,482 | 2,516 | -4 | -0.2% | 13,500 |
| 2024/03/13 | 2,610 | 2,631 | 2,501 | 2,520 | -61 | -2.4% | 23,200 |
| 2024/03/12 | 2,500 | 2,633 | 2,440 | 2,581 | +75 | +3% | 73,100 |
| 2024/03/11 | 2,578 | 2,607 | 2,468 | 2,506 | -98 | -3.8% | 53,500 |
| 2024/03/08 | 2,667 | 2,700 | 2,601 | 2,604 | -121 | -4.4% | 35,800 |
| 2024/03/07 | 2,776 | 2,817 | 2,660 | 2,725 | -19 | -0.7% | 26,800 |
| 2024/03/06 | 2,725 | 2,838 | 2,704 | 2,744 | ±0 | ±0% | 17,300 |
| 2024/03/05 | 2,800 | 2,804 | 2,744 | 2,744 | -84 | -3% | 19,400 |
| 2024/03/04 | 3,000 | 3,000 | 2,828 | 2,828 | -77 | -2.7% | 22,800 |
| 2024/03/01 | 2,951 | 2,951 | 2,840 | 2,905 | -23 | -0.8% | 28,500 |
| 2024/02/29 | 3,025 | 3,075 | 2,928 | 2,928 | -102 | -3.4% | 43,600 |
| 2024/02/28 | 2,761 | 3,080 | 2,722 | 3,030 | +319 | +11.8% | 99,800 |
| 2024/02/27 | 2,680 | 2,760 | 2,668 | 2,711 | +38 | +1.4% | 19,900 |
| 2024/02/26 | 2,591 | 2,712 | 2,591 | 2,673 | +88 | +3.4% | 22,400 |
| 2024/02/22 | 2,753 | 2,753 | 2,580 | 2,585 | -118 | -4.4% | 42,800 |
| 2024/02/21 | 2,781 | 2,781 | 2,703 | 2,703 | -78 | -2.8% | 20,600 |
| 2024/02/20 | 2,847 | 2,847 | 2,760 | 2,781 | -38 | -1.3% | 27,200 |
| 2024/02/19 | 2,727 | 2,859 | 2,727 | 2,819 | +92 | +3.4% | 34,300 |
| 2024/02/16 | 2,830 | 2,900 | 2,702 | 2,727 | -73 | -2.6% | 50,600 |
| 2024/02/15 | 2,998 | 2,998 | 2,715 | 2,800 | +98 | +3.6% | 96,400 |
| 2024/02/14 | 2,609 | 2,730 | 2,569 | 2,702 | +72 | +2.7% | 45,600 |
| 2024/02/13 | 2,598 | 2,643 | 2,545 | 2,630 | +101 | +4% | 25,900 |
| 2024/02/09 | 2,458 | 2,547 | 2,458 | 2,529 | +54 | +2.2% | 10,300 |
251～
300
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
