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 |
---|---|---|---|---|---|---|---|
2023/06/26 | 1,725 | 1,773 | 1,685 | 1,760 | +35 | +2% | 20,000 |
2023/06/23 | 1,801 | 1,801 | 1,700 | 1,725 | -83 | -4.6% | 57,900 |
2023/06/22 | 1,801 | 1,879 | 1,785 | 1,808 | +2 | +0.1% | 50,200 |
2023/06/21 | 1,818 | 1,827 | 1,781 | 1,806 | -17 | -0.9% | 26,300 |
2023/06/20 | 1,797 | 1,835 | 1,755 | 1,823 | +74 | +4.2% | 66,900 |
2023/06/19 | 1,696 | 1,780 | 1,696 | 1,749 | +108 | +6.6% | 44,500 |
2023/06/16 | 1,618 | 1,650 | 1,615 | 1,641 | +19 | +1.2% | 26,500 |
2023/06/15 | 1,578 | 1,631 | 1,578 | 1,622 | +42 | +2.7% | 15,200 |
2023/06/14 | 1,570 | 1,620 | 1,557 | 1,580 | -48 | -2.9% | 40,600 |
2023/06/13 | 1,635 | 1,656 | 1,600 | 1,628 | +33 | +2.1% | 41,700 |
2023/06/12 | 1,590 | 1,610 | 1,563 | 1,595 | -10 | -0.6% | 32,000 |
2023/06/09 | 1,634 | 1,676 | 1,605 | 1,605 | -38 | -2.3% | 24,500 |
2023/06/08 | 1,699 | 1,699 | 1,640 | 1,643 | -57 | -3.4% | 27,100 |
2023/06/07 | 1,700 | 1,723 | 1,650 | 1,700 | +12 | +0.7% | 14,200 |
2023/06/06 | 1,654 | 1,700 | 1,654 | 1,688 | -2 | -0.1% | 6,600 |
2023/06/05 | 1,643 | 1,700 | 1,634 | 1,690 | +49 | +3% | 13,800 |
2023/06/02 | 1,667 | 1,667 | 1,640 | 1,641 | -27 | -1.6% | 8,300 |
2023/06/01 | 1,638 | 1,683 | 1,638 | 1,668 | +15 | +0.9% | 10,000 |
2023/05/31 | 1,689 | 1,689 | 1,625 | 1,653 | -36 | -2.1% | 7,300 |
2023/05/30 | 1,654 | 1,700 | 1,640 | 1,689 | +59 | +3.6% | 16,800 |
2023/05/29 | 1,709 | 1,709 | 1,619 | 1,630 | -96 | -5.6% | 43,300 |
2023/05/26 | 1,778 | 1,783 | 1,710 | 1,726 | -84 | -4.6% | 40,100 |
2023/05/25 | 1,805 | 1,834 | 1,776 | 1,810 | -8 | -0.4% | 25,800 |
2023/05/24 | 1,793 | 1,820 | 1,762 | 1,818 | +27 | +1.5% | 24,000 |
2023/05/23 | 1,888 | 1,888 | 1,746 | 1,791 | -87 | -4.6% | 52,100 |
2023/05/22 | 1,802 | 1,892 | 1,765 | 1,878 | +49 | +2.7% | 43,000 |
2023/05/19 | 1,900 | 1,920 | 1,790 | 1,829 | -31 | -1.7% | 103,000 |
2023/05/18 | 2,009 | 2,089 | 1,818 | 1,860 | +171 | +10.1% | 472,300 |
2023/05/17 | 1,732 | 1,735 | 1,680 | 1,689 | -16 | -0.9% | 6,900 |
2023/05/16 | 1,723 | 1,731 | 1,691 | 1,705 | -10 | -0.6% | 13,800 |
2023/05/15 | 1,800 | 1,800 | 1,690 | 1,715 | -55 | -3.1% | 21,300 |
2023/05/12 | 1,714 | 1,778 | 1,680 | 1,770 | +47 | +2.7% | 16,100 |
2023/05/11 | 1,779 | 1,779 | 1,722 | 1,723 | -65 | -3.6% | 8,200 |
2023/05/10 | 1,722 | 1,788 | 1,722 | 1,788 | +55 | +3.2% | 8,700 |
2023/05/09 | 1,711 | 1,789 | 1,711 | 1,733 | +22 | +1.3% | 6,700 |
2023/05/08 | 1,727 | 1,734 | 1,704 | 1,711 | -29 | -1.7% | 5,000 |
2023/05/02 | 1,760 | 1,765 | 1,731 | 1,740 | -20 | -1.1% | 3,100 |
2023/05/01 | 1,714 | 1,773 | 1,707 | 1,760 | +46 | +2.7% | 5,900 |
2023/04/28 | 1,733 | 1,735 | 1,705 | 1,714 | +4 | +0.2% | 1,500 |
2023/04/27 | 1,708 | 1,745 | 1,700 | 1,710 | +4 | +0.2% | 1,900 |
2023/04/26 | 1,809 | 1,809 | 1,706 | 1,706 | -71 | -4% | 9,300 |
2023/04/25 | 1,729 | 1,810 | 1,729 | 1,777 | +68 | +4% | 9,900 |
2023/04/24 | 1,650 | 1,727 | 1,650 | 1,709 | +28 | +1.7% | 14,000 |
2023/04/21 | 1,711 | 1,727 | 1,655 | 1,681 | -49 | -2.8% | 6,200 |
2023/04/20 | 1,768 | 1,768 | 1,730 | 1,730 | -26 | -1.5% | 2,100 |
2023/04/19 | 1,735 | 1,767 | 1,735 | 1,756 | +26 | +1.5% | 4,600 |
2023/04/18 | 1,715 | 1,730 | 1,699 | 1,730 | +23 | +1.3% | 6,100 |
2023/04/17 | 1,699 | 1,730 | 1,680 | 1,707 | +14 | +0.8% | 13,000 |
2023/04/14 | 1,710 | 1,724 | 1,693 | 1,693 | -13 | -0.8% | 4,600 |
2023/04/13 | 1,722 | 1,733 | 1,700 | 1,706 | -42 | -2.4% | 6,500 |
501~
550
件表示中 / 928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 | 250,800円 | +14.1% | +27.3% | 0.80% | 21.99倍 | 8.16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 |
ジェノバ | 67,300円 | +5.4% | +3.2% | 0.89% | 17.38倍 | 2.87倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
ブロバンタワ | 15,600円 | -3.2% | -68.5% | 1.28% | 380.49倍 | 1.11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 |
スタメン | 108,800円 | +30.6% | -55.4% | 0.37% | 164.35倍 | 7.33倍 |
|
情報共有・課題解決クラウドサービス「TUNAG」主体。コミュニティ支援などグループ経営 |
アイキューブ | 179,300円 | +25.5% | +24.9% | 1.90% | 15.45倍 | 3.27倍 |
|
法人向けMDM(モバイル端末管理)サービス首位の「CLOMO」提供。月額課金のSaaS |
市場注目の銘柄
チャート関連のコラム