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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,630 | 1,646 | 1,590 | 1,601 | -29 | -1.8% | 6,200 |
| 2022/06/14 | 1,541 | 1,630 | 1,520 | 1,630 | +89 | +5.8% | 13,300 |
| 2022/06/13 | 1,597 | 1,619 | 1,519 | 1,541 | -96 | -5.9% | 18,500 |
| 2022/06/10 | 1,611 | 1,675 | 1,602 | 1,637 | -13 | -0.8% | 11,800 |
| 2022/06/09 | 1,610 | 1,657 | 1,581 | 1,650 | +48 | +3% | 14,200 |
| 2022/06/08 | 1,470 | 1,606 | 1,470 | 1,602 | +111 | +7.4% | 19,000 |
| 2022/06/07 | 1,509 | 1,543 | 1,490 | 1,491 | -47 | -3.1% | 21,900 |
| 2022/06/06 | 1,570 | 1,570 | 1,505 | 1,538 | -38 | -2.4% | 9,400 |
| 2022/06/03 | 1,581 | 1,598 | 1,556 | 1,576 | -2 | -0.1% | 4,200 |
| 2022/06/02 | 1,595 | 1,595 | 1,545 | 1,578 | +8 | +0.5% | 3,300 |
| 2022/06/01 | 1,600 | 1,620 | 1,570 | 1,570 | -48 | -3% | 11,700 |
| 2022/05/31 | 1,627 | 1,654 | 1,616 | 1,618 | -30 | -1.8% | 4,300 |
| 2022/05/30 | 1,675 | 1,675 | 1,635 | 1,648 | +42 | +2.6% | 8,500 |
| 2022/05/27 | 1,628 | 1,701 | 1,606 | 1,606 | -30 | -1.8% | 7,900 |
| 2022/05/26 | 1,622 | 1,695 | 1,622 | 1,636 | -22 | -1.3% | 6,000 |
| 2022/05/25 | 1,641 | 1,667 | 1,618 | 1,658 | +17 | +1% | 5,900 |
| 2022/05/24 | 1,680 | 1,710 | 1,620 | 1,641 | -50 | -3% | 10,000 |
| 2022/05/23 | 1,606 | 1,775 | 1,606 | 1,691 | +96 | +6% | 25,800 |
| 2022/05/20 | 1,609 | 1,613 | 1,563 | 1,595 | -23 | -1.4% | 5,800 |
| 2022/05/19 | 1,556 | 1,639 | 1,555 | 1,618 | +6 | +0.4% | 13,900 |
| 2022/05/18 | 1,642 | 1,682 | 1,600 | 1,612 | -28 | -1.7% | 19,500 |
| 2022/05/17 | 1,674 | 1,674 | 1,600 | 1,640 | -2 | -0.1% | 6,900 |
| 2022/05/16 | 1,700 | 1,700 | 1,605 | 1,642 | +15 | +0.9% | 14,200 |
| 2022/05/13 | 1,570 | 1,629 | 1,530 | 1,627 | +189 | +13.1% | 22,500 |
| 2022/05/12 | 1,550 | 1,550 | 1,432 | 1,438 | -133 | -8.5% | 27,200 |
| 2022/05/11 | 1,600 | 1,627 | 1,530 | 1,571 | -3 | -0.2% | 12,600 |
| 2022/05/10 | 1,520 | 1,576 | 1,465 | 1,574 | -4 | -0.3% | 26,200 |
| 2022/05/09 | 1,614 | 1,644 | 1,562 | 1,578 | -66 | -4% | 13,100 |
| 2022/05/06 | 1,595 | 1,645 | 1,585 | 1,644 | +49 | +3.1% | 10,700 |
| 2022/05/02 | 1,600 | 1,676 | 1,560 | 1,595 | -16 | -1% | 18,400 |
| 2022/04/28 | 1,661 | 1,670 | 1,603 | 1,611 | -40 | -2.4% | 17,100 |
| 2022/04/27 | 1,675 | 1,675 | 1,624 | 1,651 | -90 | -5.2% | 20,500 |
| 2022/04/26 | 1,789 | 1,789 | 1,704 | 1,741 | +26 | +1.5% | 17,200 |
| 2022/04/25 | 1,690 | 1,748 | 1,670 | 1,715 | -35 | -2% | 21,100 |
| 2022/04/22 | 1,800 | 1,800 | 1,750 | 1,750 | -97 | -5.3% | 32,500 |
| 2022/04/21 | 1,892 | 1,892 | 1,805 | 1,847 | -68 | -3.6% | 30,600 |
| 2022/04/20 | 1,970 | 1,982 | 1,911 | 1,915 | -50 | -2.5% | 22,200 |
| 2022/04/19 | 2,000 | 2,010 | 1,919 | 1,965 | -18 | -0.9% | 27,300 |
| 2022/04/18 | 2,050 | 2,129 | 1,967 | 1,983 | -77 | -3.7% | 46,600 |
| 2022/04/15 | 2,070 | 2,106 | 1,992 | 2,060 | -40 | -1.9% | 35,700 |
| 2022/04/14 | 2,229 | 2,229 | 2,050 | 2,100 | +111 | +5.6% | 115,600 |
| 2022/04/13 | 1,946 | 1,990 | 1,930 | 1,989 | +118 | +6.3% | 26,100 |
| 2022/04/12 | 1,888 | 1,914 | 1,829 | 1,871 | -57 | -3% | 25,500 |
| 2022/04/11 | 1,967 | 1,990 | 1,822 | 1,928 | -50 | -2.5% | 55,900 |
| 2022/04/08 | 1,890 | 1,994 | 1,880 | 1,978 | +98 | +5.2% | 36,900 |
| 2022/04/07 | 2,000 | 2,043 | 1,856 | 1,880 | -150 | -7.4% | 70,800 |
| 2022/04/06 | 2,100 | 2,100 | 1,950 | 2,030 | -103 | -4.8% | 90,100 |
| 2022/04/05 | 1,990 | 2,180 | 1,989 | 2,133 | +164 | +8.3% | 112,200 |
| 2022/04/04 | 1,800 | 1,988 | 1,773 | 1,969 | +169 | +9.4% | 98,100 |
| 2022/04/01 | 1,788 | 1,814 | 1,747 | 1,800 | +33 | +1.9% | 19,000 |
601～
650
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
