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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,847 | 1,847 | 1,746 | 1,767 | -53 | -2.9% | 24,600 |
| 2022/03/30 | 1,770 | 1,855 | 1,739 | 1,820 | +65 | +3.7% | 27,700 |
| 2022/03/29 | 1,722 | 1,775 | 1,715 | 1,755 | +33 | +1.9% | 10,200 |
| 2022/03/28 | 1,799 | 1,799 | 1,721 | 1,722 | -78 | -4.3% | 24,400 |
| 2022/03/25 | 1,760 | 1,825 | 1,750 | 1,800 | +43 | +2.4% | 20,100 |
| 2022/03/24 | 1,769 | 1,811 | 1,724 | 1,757 | -19 | -1.1% | 30,000 |
| 2022/03/23 | 1,815 | 1,830 | 1,776 | 1,776 | +4 | +0.2% | 35,300 |
| 2022/03/22 | 1,859 | 1,859 | 1,757 | 1,772 | -51 | -2.8% | 39,500 |
| 2022/03/18 | 1,795 | 1,833 | 1,767 | 1,823 | +9 | +0.5% | 37,800 |
| 2022/03/17 | 1,849 | 1,873 | 1,786 | 1,814 | +33 | +1.9% | 45,000 |
| 2022/03/16 | 1,850 | 1,869 | 1,750 | 1,781 | -45 | -2.5% | 37,100 |
| 2022/03/15 | 1,848 | 1,900 | 1,781 | 1,826 | -22 | -1.2% | 26,700 |
| 2022/03/14 | 1,700 | 1,848 | 1,695 | 1,848 | +147 | +8.6% | 33,500 |
| 2022/03/11 | 1,700 | 1,724 | 1,665 | 1,701 | -34 | -2% | 16,100 |
| 2022/03/10 | 1,640 | 1,780 | 1,580 | 1,735 | +192 | +12.4% | 64,200 |
| 2022/03/09 | 1,595 | 1,624 | 1,491 | 1,543 | -30 | -1.9% | 52,000 |
| 2022/03/08 | 1,757 | 1,757 | 1,571 | 1,573 | -184 | -10.5% | 86,900 |
| 2022/03/07 | 1,667 | 1,876 | 1,603 | 1,757 | +170 | +10.7% | 113,600 |
| 2022/03/04 | 1,574 | 1,587 | 1,481 | 1,587 | -27 | -1.7% | 26,800 |
| 2022/03/03 | 1,695 | 1,724 | 1,602 | 1,614 | -41 | -2.5% | 37,900 |
| 2022/03/02 | 1,720 | 1,759 | 1,618 | 1,655 | -25 | -1.5% | 40,500 |
| 2022/03/01 | 1,628 | 1,695 | 1,600 | 1,680 | +120 | +7.7% | 49,800 |
| 2022/02/28 | 1,595 | 1,605 | 1,517 | 1,560 | +45 | +3% | 27,200 |
| 2022/02/25 | 1,421 | 1,609 | 1,421 | 1,515 | +124 | +8.9% | 49,000 |
| 2022/02/24 | 1,413 | 1,465 | 1,351 | 1,391 | -52 | -3.6% | 44,100 |
| 2022/02/22 | 1,473 | 1,507 | 1,412 | 1,443 | -80 | -5.3% | 65,500 |
| 2022/02/21 | 1,511 | 1,579 | 1,505 | 1,523 | -63 | -4% | 39,100 |
| 2022/02/18 | 1,543 | 1,650 | 1,520 | 1,586 | -77 | -4.6% | 80,000 |
| 2022/02/17 | 1,600 | 1,730 | 1,559 | 1,663 | +233 | +16.3% | 230,500 |
| 2022/02/16 | 1,271 | 1,480 | 1,234 | 1,430 | -21 | -1.4% | 204,800 |
| 2022/02/15 | 1,451 | 1,451 | 1,451 | 1,451 | -400 | -21.6% | 16,100 |
| 2022/02/14 | 1,816 | 1,872 | 1,755 | 1,851 | -43 | -2.3% | 68,000 |
| 2022/02/10 | 1,943 | 1,990 | 1,835 | 1,894 | +18 | +1% | 113,700 |
| 2022/02/09 | 1,834 | 1,894 | 1,790 | 1,876 | +94 | +5.3% | 42,100 |
| 2022/02/08 | 1,753 | 1,835 | 1,753 | 1,782 | +2 | +0.1% | 26,300 |
| 2022/02/07 | 1,837 | 1,895 | 1,750 | 1,780 | -29 | -1.6% | 63,100 |
| 2022/02/04 | 1,701 | 1,815 | 1,679 | 1,809 | +46 | +2.6% | 44,900 |
| 2022/02/03 | 1,815 | 1,837 | 1,735 | 1,763 | -92 | -5% | 53,200 |
| 2022/02/02 | 1,748 | 1,884 | 1,705 | 1,855 | +175 | +10.4% | 55,000 |
| 2022/02/01 | 1,700 | 1,777 | 1,666 | 1,680 | +50 | +3.1% | 48,100 |
| 2022/01/31 | 1,613 | 1,690 | 1,600 | 1,630 | +57 | +3.6% | 39,000 |
| 2022/01/28 | 1,592 | 1,608 | 1,510 | 1,573 | +21 | +1.4% | 39,500 |
| 2022/01/27 | 1,720 | 1,745 | 1,550 | 1,552 | -157 | -9.2% | 75,700 |
| 2022/01/26 | 1,670 | 1,854 | 1,647 | 1,709 | +54 | +3.3% | 48,000 |
| 2022/01/25 | 1,792 | 1,812 | 1,621 | 1,655 | -97 | -5.5% | 60,600 |
| 2022/01/24 | 1,715 | 1,790 | 1,671 | 1,752 | -17 | -1% | 32,000 |
| 2022/01/21 | 1,755 | 1,780 | 1,719 | 1,769 | -43 | -2.4% | 27,700 |
| 2022/01/20 | 1,758 | 1,837 | 1,743 | 1,812 | +25 | +1.4% | 36,700 |
| 2022/01/19 | 1,843 | 1,845 | 1,749 | 1,787 | -119 | -6.2% | 131,400 |
| 2022/01/18 | 1,945 | 1,990 | 1,865 | 1,906 | -37 | -1.9% | 74,300 |
651～
700
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
