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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
301～
350
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
