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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,727 | 1,758 | 1,710 | 1,729 | -13 | -0.7% | 8,600 |
| 2022/08/25 | 1,774 | 1,774 | 1,720 | 1,742 | +8 | +0.5% | 2,800 |
| 2022/08/24 | 1,712 | 1,767 | 1,708 | 1,734 | +9 | +0.5% | 5,700 |
| 2022/08/23 | 1,691 | 1,747 | 1,665 | 1,725 | +19 | +1.1% | 9,100 |
| 2022/08/22 | 1,712 | 1,757 | 1,696 | 1,706 | -46 | -2.6% | 7,800 |
| 2022/08/19 | 1,809 | 1,814 | 1,745 | 1,752 | -68 | -3.7% | 11,100 |
| 2022/08/18 | 1,830 | 1,833 | 1,798 | 1,820 | -15 | -0.8% | 3,200 |
| 2022/08/17 | 1,725 | 1,839 | 1,725 | 1,835 | +70 | +4% | 15,700 |
| 2022/08/16 | 1,701 | 1,787 | 1,680 | 1,765 | +80 | +4.7% | 21,000 |
| 2022/08/15 | 1,724 | 1,725 | 1,633 | 1,685 | -38 | -2.2% | 19,700 |
| 2022/08/12 | 1,597 | 1,768 | 1,597 | 1,723 | +141 | +8.9% | 27,400 |
| 2022/08/10 | 1,554 | 1,584 | 1,554 | 1,582 | -12 | -0.8% | 5,600 |
| 2022/08/09 | 1,620 | 1,648 | 1,570 | 1,594 | -46 | -2.8% | 11,000 |
| 2022/08/08 | 1,676 | 1,676 | 1,633 | 1,640 | -36 | -2.1% | 6,500 |
| 2022/08/05 | 1,694 | 1,712 | 1,676 | 1,676 | -36 | -2.1% | 2,200 |
| 2022/08/04 | 1,726 | 1,728 | 1,698 | 1,712 | +10 | +0.6% | 3,300 |
| 2022/08/03 | 1,720 | 1,720 | 1,685 | 1,702 | -20 | -1.2% | 5,300 |
| 2022/08/02 | 1,705 | 1,722 | 1,690 | 1,722 | -3 | -0.2% | 3,700 |
| 2022/08/01 | 1,719 | 1,729 | 1,671 | 1,725 | +38 | +2.3% | 10,500 |
| 2022/07/29 | 1,666 | 1,687 | 1,656 | 1,687 | +10 | +0.6% | 6,800 |
| 2022/07/28 | 1,661 | 1,687 | 1,645 | 1,677 | +9 | +0.5% | 4,600 |
| 2022/07/27 | 1,673 | 1,698 | 1,668 | 1,668 | -40 | -2.3% | 4,800 |
| 2022/07/26 | 1,708 | 1,708 | 1,672 | 1,708 | ±0 | ±0% | 4,300 |
| 2022/07/25 | 1,657 | 1,708 | 1,636 | 1,708 | +11 | +0.6% | 5,000 |
| 2022/07/22 | 1,723 | 1,723 | 1,620 | 1,697 | +36 | +2.2% | 13,000 |
| 2022/07/21 | 1,531 | 1,780 | 1,531 | 1,661 | +131 | +8.6% | 63,200 |
| 2022/07/20 | 1,529 | 1,544 | 1,510 | 1,530 | +31 | +2.1% | 12,400 |
| 2022/07/19 | 1,501 | 1,514 | 1,475 | 1,499 | +8 | +0.5% | 4,500 |
| 2022/07/15 | 1,498 | 1,528 | 1,472 | 1,491 | -28 | -1.8% | 5,400 |
| 2022/07/14 | 1,475 | 1,520 | 1,470 | 1,519 | +35 | +2.4% | 4,000 |
| 2022/07/13 | 1,500 | 1,529 | 1,484 | 1,484 | -20 | -1.3% | 2,400 |
| 2022/07/12 | 1,526 | 1,546 | 1,504 | 1,504 | -31 | -2% | 4,800 |
| 2022/07/11 | 1,578 | 1,578 | 1,512 | 1,535 | +34 | +2.3% | 3,600 |
| 2022/07/08 | 1,487 | 1,563 | 1,487 | 1,501 | +12 | +0.8% | 9,700 |
| 2022/07/07 | 1,500 | 1,548 | 1,482 | 1,489 | -30 | -2% | 10,100 |
| 2022/07/06 | 1,464 | 1,520 | 1,464 | 1,519 | +55 | +3.8% | 5,800 |
| 2022/07/05 | 1,439 | 1,480 | 1,439 | 1,464 | +15 | +1% | 2,900 |
| 2022/07/04 | 1,474 | 1,474 | 1,406 | 1,449 | -19 | -1.3% | 8,500 |
| 2022/07/01 | 1,521 | 1,521 | 1,468 | 1,468 | -23 | -1.5% | 5,500 |
| 2022/06/30 | 1,486 | 1,525 | 1,475 | 1,491 | +5 | +0.3% | 11,100 |
| 2022/06/29 | 1,469 | 1,507 | 1,466 | 1,486 | -23 | -1.5% | 3,700 |
| 2022/06/28 | 1,497 | 1,529 | 1,471 | 1,509 | -28 | -1.8% | 3,700 |
| 2022/06/27 | 1,500 | 1,543 | 1,463 | 1,537 | +37 | +2.5% | 10,400 |
| 2022/06/24 | 1,464 | 1,533 | 1,460 | 1,500 | +36 | +2.5% | 12,300 |
| 2022/06/23 | 1,451 | 1,468 | 1,434 | 1,464 | +1 | +0.1% | 7,700 |
| 2022/06/22 | 1,481 | 1,490 | 1,441 | 1,463 | -18 | -1.2% | 5,600 |
| 2022/06/21 | 1,519 | 1,519 | 1,470 | 1,481 | -8 | -0.5% | 8,300 |
| 2022/06/20 | 1,534 | 1,534 | 1,445 | 1,489 | -45 | -2.9% | 15,900 |
| 2022/06/17 | 1,507 | 1,536 | 1,500 | 1,534 | -27 | -1.7% | 5,900 |
| 2022/06/16 | 1,631 | 1,655 | 1,560 | 1,561 | -40 | -2.5% | 6,800 |
551～
600
件表示中 / 775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 | 237,900円 | +23.7% | +94.3% | 0.59% | 29.15倍 | 9.21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 |
| 環境フレン | 3,100円 | 0.0% | +77.5% | 0.00% | 29.81倍 | 2.95倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＫＬａｂ | 18,600円 | -12.3% | - | 0.00% | - | 0.79倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| リッジアイ | 228,600円 | - | - | 0.00% | 76.87倍 | 4.17倍 |
|
顧客企業向けＡＩコンサル・開発が主力、環境・安保関連の衛星データ解析も。音楽事業も買収 |
| モバファク | 95,400円 | -2.8% | +7.3% | 3.88% | 10.41倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
