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 |
|---|---|---|---|---|---|---|---|
| 2022/01/04 | 2,983 | 3,000 | 2,725 | 2,749 | -169 | -5.8% | 103,300 |
| 2021/12/30 | 2,870 | 3,000 | 2,752 | 2,918 | +89 | +3.1% | 101,700 |
| 2021/12/29 | 2,765 | 2,848 | 2,725 | 2,829 | +114 | +4.2% | 88,600 |
| 2021/12/28 | 2,560 | 2,835 | 2,552 | 2,715 | +220 | +8.8% | 142,800 |
| 2021/12/27 | 2,499 | 2,523 | 2,425 | 2,495 | -54 | -2.1% | 59,100 |
| 2021/12/24 | 2,568 | 2,580 | 2,515 | 2,549 | -19 | -0.7% | 44,500 |
| 2021/12/23 | 2,473 | 2,669 | 2,465 | 2,568 | +117 | +4.8% | 123,500 |
| 2021/12/22 | 2,459 | 2,500 | 2,414 | 2,451 | -7 | -0.3% | 99,700 |
| 2021/12/21 | 2,500 | 2,571 | 2,431 | 2,458 | -55 | -2.2% | 72,700 |
| 2021/12/20 | 2,567 | 2,615 | 2,463 | 2,513 | -104 | -4% | 78,800 |
| 2021/12/17 | 2,714 | 2,737 | 2,558 | 2,617 | -188 | -6.7% | 79,900 |
| 2021/12/16 | 2,800 | 2,815 | 2,734 | 2,805 | +108 | +4% | 57,400 |
| 2021/12/15 | 2,672 | 2,792 | 2,650 | 2,697 | -25 | -0.9% | 76,600 |
| 2021/12/14 | 2,746 | 2,755 | 2,632 | 2,722 | -36 | -1.3% | 112,500 |
| 2021/12/13 | 2,948 | 2,950 | 2,722 | 2,758 | -142 | -4.9% | 146,900 |
| 2021/12/10 | 3,115 | 3,240 | 2,890 | 2,900 | -155 | -5.1% | 262,300 |
| 2021/12/09 | 3,080 | 3,135 | 3,030 | 3,055 | +30 | +1% | 64,200 |
| 2021/12/08 | 3,205 | 3,220 | 3,025 | 3,025 | -125 | -4% | 106,800 |
| 2021/12/07 | 3,200 | 3,270 | 3,150 | 3,150 | +20 | +0.6% | 72,800 |
| 2021/12/06 | 3,275 | 3,315 | 3,110 | 3,130 | -215 | -6.4% | 68,700 |
| 2021/12/03 | 3,275 | 3,395 | 3,200 | 3,345 | +105 | +3.2% | 70,900 |
| 2021/12/02 | 3,240 | 3,355 | 3,160 | 3,240 | -110 | -3.3% | 88,900 |
| 2021/12/01 | 3,420 | 3,460 | 3,220 | 3,350 | -80 | -2.3% | 110,200 |
| 2021/11/30 | 3,700 | 3,715 | 3,355 | 3,430 | -85 | -2.4% | 154,100 |
| 2021/11/29 | 3,685 | 3,860 | 3,500 | 3,515 | -290 | -7.6% | 168,600 |
| 2021/11/26 | 3,825 | 3,920 | 3,650 | 3,805 | +50 | +1.3% | 170,500 |
| 2021/11/25 | 4,200 | 4,235 | 3,700 | 3,755 | -340 | -8.3% | 253,400 |
| 2021/11/24 | 3,995 | 4,235 | 3,950 | 4,095 | +70 | +1.7% | 311,700 |
| 2021/11/22 | 3,880 | 4,170 | 3,750 | 4,025 | +325 | +8.8% | 433,000 |
| 2021/11/19 | 3,780 | 3,925 | 3,575 | 3,700 | +45 | +1.2% | 366,300 |
| 2021/11/18 | 3,390 | 3,740 | 3,380 | 3,655 | +275 | +8.1% | 378,700 |
| 2021/11/17 | 3,555 | 3,640 | 3,290 | 3,380 | -165 | -4.7% | 247,800 |
| 2021/11/16 | 3,595 | 3,750 | 3,505 | 3,545 | +95 | +2.8% | 312,200 |
| 2021/11/15 | 3,850 | 3,870 | 3,420 | 3,450 | -670 | -16.3% | 533,600 |
| 2021/11/12 | 3,725 | 4,160 | 3,720 | 4,120 | +405 | +10.9% | 447,200 |
| 2021/11/11 | 3,790 | 3,905 | 3,640 | 3,715 | -135 | -3.5% | 272,000 |
| 2021/11/10 | 4,305 | 4,440 | 3,810 | 3,850 | -245 | -6% | 720,500 |
| 2021/11/09 | 4,490 | 4,490 | 4,095 | 4,095 | -700 | -14.6% | 697,700 |
| 2021/11/08 | 4,585 | 4,795 | 4,435 | 4,795 | +700 | +17.1% | 705,600 |
| 2021/11/05 | 3,625 | 4,095 | 3,460 | 4,095 | +670 | +19.6% | 530,400 |
| 2021/11/04 | 3,295 | 3,835 | 3,270 | 3,425 | +290 | +9.3% | 442,500 |
| 2021/11/02 | 3,150 | 3,180 | 3,050 | 3,135 | +5 | +0.2% | 23,200 |
| 2021/11/01 | 3,050 | 3,170 | 3,050 | 3,130 | +130 | +4.3% | 42,500 |
| 2021/10/29 | 3,240 | 3,275 | 2,985 | 3,000 | -235 | -7.3% | 56,300 |
| 2021/10/28 | 3,305 | 3,325 | 3,220 | 3,235 | -95 | -2.9% | 42,000 |
| 2021/10/27 | 3,435 | 3,440 | 3,325 | 3,330 | -50 | -1.5% | 22,500 |
| 2021/10/26 | 3,410 | 3,475 | 3,355 | 3,380 | +45 | +1.3% | 27,000 |
| 2021/10/25 | 3,310 | 3,600 | 3,250 | 3,335 | +15 | +0.5% | 102,700 |
| 2021/10/22 | 3,410 | 3,525 | 3,320 | 3,320 | -80 | -2.4% | 73,100 |
| 2021/10/21 | 3,530 | 3,580 | 3,400 | 3,400 | -125 | -3.5% | 62,500 |
901～
950
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
