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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,473 | 2,477 | 2,411 | 2,425 | -39 | -1.6% | 4,800 |
| 2024/11/20 | 2,519 | 2,519 | 2,457 | 2,464 | -55 | -2.2% | 7,900 |
| 2024/11/19 | 2,428 | 2,550 | 2,427 | 2,519 | +99 | +4.1% | 12,400 |
| 2024/11/18 | 2,350 | 2,420 | 2,295 | 2,420 | +55 | +2.3% | 15,700 |
| 2024/11/15 | 2,377 | 2,426 | 2,361 | 2,365 | -60 | -2.5% | 19,000 |
| 2024/11/14 | 2,328 | 2,650 | 2,276 | 2,425 | +144 | +6.3% | 91,600 |
| 2024/11/13 | 2,317 | 2,320 | 2,274 | 2,281 | -36 | -1.6% | 4,200 |
| 2024/11/12 | 2,335 | 2,338 | 2,255 | 2,317 | +17 | +0.7% | 7,500 |
| 2024/11/11 | 2,280 | 2,341 | 2,236 | 2,300 | +12 | +0.5% | 10,100 |
| 2024/11/08 | 2,143 | 2,288 | 2,143 | 2,288 | +45 | +2% | 12,000 |
| 2024/11/07 | 2,266 | 2,266 | 2,202 | 2,243 | ±0 | ±0% | 2,600 |
| 2024/11/06 | 2,240 | 2,285 | 2,191 | 2,243 | +3 | +0.1% | 6,800 |
| 2024/11/05 | 2,229 | 2,274 | 2,191 | 2,240 | +49 | +2.2% | 11,600 |
| 2024/11/01 | 2,106 | 2,229 | 2,106 | 2,191 | +75 | +3.5% | 6,600 |
| 2024/10/31 | 2,110 | 2,141 | 2,104 | 2,116 | +1 | ±0% | 4,200 |
| 2024/10/30 | 2,110 | 2,135 | 2,109 | 2,115 | -28 | -1.3% | 1,100 |
| 2024/10/29 | 2,100 | 2,143 | 2,090 | 2,143 | +53 | +2.5% | 4,300 |
| 2024/10/28 | 2,060 | 2,130 | 2,054 | 2,090 | +9 | +0.4% | 7,000 |
| 2024/10/25 | 2,125 | 2,125 | 2,075 | 2,081 | -37 | -1.7% | 10,400 |
| 2024/10/24 | 2,131 | 2,134 | 2,110 | 2,118 | -16 | -0.7% | 7,800 |
| 2024/10/23 | 2,189 | 2,193 | 2,134 | 2,134 | -55 | -2.5% | 11,200 |
| 2024/10/22 | 2,230 | 2,270 | 2,189 | 2,189 | -38 | -1.7% | 8,500 |
| 2024/10/21 | 2,200 | 2,247 | 2,200 | 2,227 | +29 | +1.3% | 3,100 |
| 2024/10/18 | 2,185 | 2,223 | 2,185 | 2,198 | +19 | +0.9% | 4,000 |
| 2024/10/17 | 2,200 | 2,225 | 2,179 | 2,179 | -21 | -1% | 7,100 |
| 2024/10/16 | 2,203 | 2,224 | 2,196 | 2,200 | -20 | -0.9% | 2,800 |
| 2024/10/15 | 2,273 | 2,273 | 2,205 | 2,220 | -10 | -0.4% | 7,700 |
| 2024/10/11 | 2,216 | 2,266 | 2,210 | 2,230 | -5 | -0.2% | 2,800 |
| 2024/10/10 | 2,216 | 2,246 | 2,216 | 2,235 | +11 | +0.5% | 3,700 |
| 2024/10/09 | 2,247 | 2,250 | 2,224 | 2,224 | -21 | -0.9% | 5,500 |
| 2024/10/08 | 2,260 | 2,295 | 2,242 | 2,245 | -26 | -1.1% | 4,700 |
| 2024/10/07 | 2,300 | 2,300 | 2,261 | 2,271 | -3 | -0.1% | 3,100 |
| 2024/10/04 | 2,253 | 2,297 | 2,253 | 2,274 | +22 | +1% | 1,500 |
| 2024/10/03 | 2,302 | 2,303 | 2,251 | 2,252 | -6 | -0.3% | 5,100 |
| 2024/10/02 | 2,295 | 2,329 | 2,254 | 2,258 | -68 | -2.9% | 13,900 |
| 2024/10/01 | 2,318 | 2,350 | 2,318 | 2,326 | +36 | +1.6% | 4,300 |
| 2024/09/30 | 2,290 | 2,395 | 2,251 | 2,290 | -100 | -4.2% | 21,600 |
| 2024/09/27 | 2,385 | 2,399 | 2,340 | 2,390 | +20 | +0.8% | 9,100 |
| 2024/09/26 | 2,408 | 2,408 | 2,356 | 2,370 | -50 | -2.1% | 5,100 |
| 2024/09/25 | 2,455 | 2,497 | 2,385 | 2,420 | -10 | -0.4% | 12,400 |
| 2024/09/24 | 2,388 | 2,455 | 2,363 | 2,430 | +120 | +5.2% | 24,500 |
| 2024/09/20 | 2,357 | 2,357 | 2,310 | 2,310 | -2 | -0.1% | 4,900 |
| 2024/09/19 | 2,280 | 2,347 | 2,270 | 2,312 | +57 | +2.5% | 6,400 |
| 2024/09/18 | 2,321 | 2,324 | 2,240 | 2,255 | -30 | -1.3% | 7,200 |
| 2024/09/17 | 2,320 | 2,353 | 2,264 | 2,285 | +28 | +1.2% | 5,800 |
| 2024/09/13 | 2,337 | 2,349 | 2,213 | 2,257 | -14 | -0.6% | 27,500 |
| 2024/09/12 | 2,285 | 2,296 | 2,200 | 2,271 | +36 | +1.6% | 5,700 |
| 2024/09/11 | 2,239 | 2,266 | 2,179 | 2,235 | +69 | +3.2% | 14,200 |
| 2024/09/10 | 2,155 | 2,239 | 2,150 | 2,166 | -9 | -0.4% | 4,100 |
| 2024/09/09 | 2,102 | 2,190 | 2,102 | 2,175 | -7 | -0.3% | 12,800 |
1～
50
件表示中 / 774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 | 239,000円 | +23.7% | +94.3% | 0.59% | 29.28倍 | 9.24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 |
| パピレス | 90,200円 | +5.2% | +20.2% | 1.11% | 26.12倍 | 0.89倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＦＩＧ | 29,100円 | -11.3% | -53.0% | 1.72% | 32.01倍 | 0.90倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| モルフォ | 166,600円 | +38.5% | - | 0.00% | 32.24倍 | 2.63倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＣＥＨＤ | 58,300円 | +3.1% | +30.0% | 3.77% | 10.75倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
