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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/08 | 2,500 | 2,500 | 2,400 | 2,475 | -28 | -1.1% | 11,900 |
| 2024/02/07 | 2,500 | 2,580 | 2,475 | 2,503 | -16 | -0.6% | 18,300 |
| 2024/02/06 | 2,559 | 2,559 | 2,480 | 2,519 | -41 | -1.6% | 6,000 |
| 2024/02/05 | 2,510 | 2,579 | 2,470 | 2,560 | +50 | +2% | 14,400 |
| 2024/02/02 | 2,475 | 2,549 | 2,471 | 2,510 | +35 | +1.4% | 8,200 |
| 2024/02/01 | 2,494 | 2,500 | 2,443 | 2,475 | -35 | -1.4% | 12,300 |
| 2024/01/31 | 2,541 | 2,550 | 2,482 | 2,510 | -19 | -0.8% | 3,800 |
| 2024/01/30 | 2,494 | 2,549 | 2,491 | 2,529 | +38 | +1.5% | 6,200 |
| 2024/01/29 | 2,506 | 2,533 | 2,491 | 2,491 | -15 | -0.6% | 2,900 |
| 2024/01/26 | 2,563 | 2,584 | 2,506 | 2,506 | -58 | -2.3% | 7,600 |
| 2024/01/25 | 2,496 | 2,569 | 2,480 | 2,564 | +44 | +1.7% | 5,500 |
| 2024/01/24 | 2,520 | 2,526 | 2,476 | 2,520 | -3 | -0.1% | 6,400 |
| 2024/01/23 | 2,462 | 2,615 | 2,462 | 2,523 | +85 | +3.5% | 43,400 |
| 2024/01/22 | 2,366 | 2,478 | 2,350 | 2,438 | +90 | +3.8% | 12,700 |
| 2024/01/19 | 2,354 | 2,389 | 2,334 | 2,348 | +8 | +0.3% | 3,400 |
| 2024/01/18 | 2,395 | 2,395 | 2,325 | 2,340 | -55 | -2.3% | 6,500 |
| 2024/01/17 | 2,430 | 2,455 | 2,360 | 2,395 | -56 | -2.3% | 17,400 |
| 2024/01/16 | 2,440 | 2,519 | 2,420 | 2,451 | +41 | +1.7% | 19,700 |
| 2024/01/15 | 2,323 | 2,420 | 2,323 | 2,410 | +90 | +3.9% | 10,500 |
301～
350
件表示中 / 912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 | 255,100円 | +14.1% | +27.3% | 0.78% | 22.37倍 | 8.31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 | 270,900円 | +32.2% | +79.1% | 0.00% | 73.25倍 | 5.78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 |
| ココナラ | 40,700円 | +44.2% | -20.0% | 0.00% | 70.53倍 | 4.03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 |
| ｃｏｌｙ | 182,500円 | +7.7% | - | 0.00% | 20.09倍 | 1.91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 |
| ブロバンタワ | 15,500円 | -3.2% | -68.5% | 1.29% | 378.05倍 | 1.10倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
