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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,520 | 1,555 | 1,500 | 1,525 | +7 | +0.5% | 3,600 |
| 2022/10/24 | 1,511 | 1,518 | 1,486 | 1,518 | +17 | +1.1% | 7,100 |
| 2022/10/21 | 1,502 | 1,520 | 1,501 | 1,501 | -21 | -1.4% | 3,800 |
| 2022/10/20 | 1,530 | 1,530 | 1,502 | 1,522 | -8 | -0.5% | 2,200 |
| 2022/10/19 | 1,532 | 1,539 | 1,524 | 1,530 | -2 | -0.1% | 1,100 |
| 2022/10/18 | 1,511 | 1,532 | 1,511 | 1,532 | +26 | +1.7% | 2,000 |
| 2022/10/17 | 1,505 | 1,521 | 1,495 | 1,506 | -33 | -2.1% | 8,200 |
| 2022/10/14 | 1,543 | 1,580 | 1,504 | 1,539 | +36 | +2.4% | 7,600 |
| 2022/10/13 | 1,501 | 1,540 | 1,497 | 1,503 | ±0 | ±0% | 3,500 |
| 2022/10/12 | 1,520 | 1,544 | 1,499 | 1,503 | -38 | -2.5% | 10,100 |
| 2022/10/11 | 1,523 | 1,541 | 1,495 | 1,541 | +19 | +1.2% | 4,400 |
| 2022/10/07 | 1,520 | 1,551 | 1,516 | 1,522 | -36 | -2.3% | 4,300 |
| 2022/10/06 | 1,525 | 1,574 | 1,525 | 1,558 | +21 | +1.4% | 1,500 |
| 2022/10/05 | 1,545 | 1,555 | 1,536 | 1,537 | -3 | -0.2% | 3,500 |
| 2022/10/04 | 1,589 | 1,589 | 1,535 | 1,540 | -9 | -0.6% | 4,700 |
| 2022/10/03 | 1,535 | 1,569 | 1,524 | 1,549 | -11 | -0.7% | 2,200 |
| 2022/09/30 | 1,550 | 1,560 | 1,511 | 1,560 | +5 | +0.3% | 3,600 |
| 2022/09/29 | 1,556 | 1,579 | 1,533 | 1,555 | +3 | +0.2% | 4,700 |
| 2022/09/28 | 1,531 | 1,611 | 1,517 | 1,552 | ±0 | ±0% | 5,900 |
| 2022/09/27 | 1,592 | 1,594 | 1,550 | 1,552 | ±0 | ±0% | 3,300 |
| 2022/09/26 | 1,556 | 1,622 | 1,550 | 1,552 | -44 | -2.8% | 8,900 |
| 2022/09/22 | 1,550 | 1,680 | 1,539 | 1,596 | +39 | +2.5% | 10,800 |
| 2022/09/21 | 1,605 | 1,620 | 1,556 | 1,557 | -88 | -5.3% | 13,400 |
| 2022/09/20 | 1,638 | 1,696 | 1,570 | 1,645 | -27 | -1.6% | 24,300 |
| 2022/09/16 | 1,747 | 1,755 | 1,651 | 1,672 | -75 | -4.3% | 8,100 |
| 2022/09/15 | 1,767 | 1,767 | 1,738 | 1,747 | +6 | +0.3% | 4,500 |
| 2022/09/14 | 1,740 | 1,800 | 1,740 | 1,741 | -26 | -1.5% | 5,100 |
| 2022/09/13 | 1,812 | 1,812 | 1,757 | 1,767 | -29 | -1.6% | 4,600 |
| 2022/09/12 | 1,800 | 1,800 | 1,762 | 1,796 | +45 | +2.6% | 3,200 |
| 2022/09/09 | 1,828 | 1,834 | 1,751 | 1,751 | -47 | -2.6% | 5,800 |
| 2022/09/08 | 1,760 | 1,798 | 1,756 | 1,798 | +48 | +2.7% | 3,400 |
| 2022/09/07 | 1,825 | 1,825 | 1,750 | 1,750 | -75 | -4.1% | 4,400 |
| 2022/09/06 | 1,802 | 1,849 | 1,776 | 1,825 | -17 | -0.9% | 23,600 |
| 2022/09/05 | 1,690 | 1,914 | 1,650 | 1,842 | +128 | +7.5% | 50,100 |
| 2022/09/02 | 1,729 | 1,730 | 1,687 | 1,714 | -15 | -0.9% | 4,800 |
| 2022/09/01 | 1,752 | 1,794 | 1,717 | 1,729 | -44 | -2.5% | 7,000 |
| 2022/08/31 | 1,755 | 1,780 | 1,755 | 1,773 | -17 | -0.9% | 1,500 |
| 2022/08/30 | 1,747 | 1,828 | 1,707 | 1,790 | +43 | +2.5% | 14,600 |
| 2022/08/29 | 1,689 | 1,748 | 1,669 | 1,747 | +18 | +1% | 6,900 |
| 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 |
601～
650
件表示中 / 864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 | 178,700円 | +14.1% | +27.3% | 1.12% | 15.45倍 | 5.74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 |
| ＰＡＴＨ | 9,200円 | +28.5% | - | 0.00% | - | 4.98倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| ドーン | 203,800円 | +5.3% | +3.8% | 1.08% | 15.66倍 | 2.40倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| 昭和システム | 135,800円 | +3.0% | +1.0% | 3.68% | 8.73倍 | 1.14倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| Ｒｅｂａｓｅ | 138,800円 | +28.9% | +34.5% | 2.52% | 21.34倍 | 5.89倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
