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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
701～
750
件表示中 / 893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 | 212,300円 | +14.1% | +27.3% | 0.94% | 18.61倍 | 6.91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 |
| モバファク | 91,700円 | +4.6% | -3.6% | 4.36% | 9.39倍 | 1.94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 |
| クルーズ | 62,500円 | - | - | - | - | 0.65倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| 東海ソフト | 164,300円 | +8.7% | +9.3% | 3.16% | 9.83倍 | 1.43倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| フォーバルＴＬ | 48,100円 | -2.7% | +4.9% | 4.78% | 8.76倍 | 2.43倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
