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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 2022/01/17 | 2,010 | 2,073 | 1,905 | 1,943 | -119 | -5.8% | 108,600 |
| 2022/01/14 | 2,115 | 2,130 | 1,990 | 2,062 | -107 | -4.9% | 87,900 |
| 2022/01/13 | 2,285 | 2,285 | 2,161 | 2,169 | -110 | -4.8% | 89,500 |
| 2022/01/12 | 2,257 | 2,333 | 2,242 | 2,279 | +104 | +4.8% | 39,800 |
| 2022/01/11 | 2,295 | 2,295 | 2,145 | 2,175 | -134 | -5.8% | 76,900 |
| 2022/01/07 | 2,396 | 2,467 | 2,263 | 2,309 | -113 | -4.7% | 109,300 |
| 2022/01/06 | 2,475 | 2,478 | 2,400 | 2,422 | -103 | -4.1% | 66,600 |
| 2022/01/05 | 2,662 | 2,669 | 2,451 | 2,525 | -224 | -8.1% | 112,100 |
851～
900
件表示中 / 967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 | 336,000円 | +15.9% | +42.7% | 0.65% | 27.77倍 | 11.99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 |
| ＣＥＨＤ | 76,000円 | +4.4% | +21.3% | 2.89% | 8.16倍 | 1.83倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ｊｉｇ．ｊｐ | 30,400円 | +10.2% | +3.1% | 0.96% | 10.52倍 | 3.13倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| サイエンスアーツ | 154,500円 | +32.3% | - | 0.00% | 625.51倍 | 9.70倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ウォンテッドリ | 132,100円 | +5.3% | +0.1% | 1.51% | 12.07倍 | 2.86倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
市場注目の銘柄
チャート関連のコラム
