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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,300 | 2,300 | 2,261 | 2,271 | -3 | -0.1% | 3,100 |
| 2024/10/04 | 2,253 | 2,297 | 2,253 | 2,274 | +22 | +1% | 1,500 |
| 2024/10/03 | 2,302 | 2,303 | 2,251 | 2,252 | -6 | -0.3% | 5,100 |
| 2024/10/02 | 2,295 | 2,329 | 2,254 | 2,258 | -68 | -2.9% | 13,900 |
| 2024/10/01 | 2,318 | 2,350 | 2,318 | 2,326 | +36 | +1.6% | 4,300 |
| 2024/09/30 | 2,290 | 2,395 | 2,251 | 2,290 | -100 | -4.2% | 21,600 |
| 2024/09/27 | 2,385 | 2,399 | 2,340 | 2,390 | +20 | +0.8% | 9,100 |
| 2024/09/26 | 2,408 | 2,408 | 2,356 | 2,370 | -50 | -2.1% | 5,100 |
| 2024/09/25 | 2,455 | 2,497 | 2,385 | 2,420 | -10 | -0.4% | 12,400 |
| 2024/09/24 | 2,388 | 2,455 | 2,363 | 2,430 | +120 | +5.2% | 24,500 |
| 2024/09/20 | 2,357 | 2,357 | 2,310 | 2,310 | -2 | -0.1% | 4,900 |
| 2024/09/19 | 2,280 | 2,347 | 2,270 | 2,312 | +57 | +2.5% | 6,400 |
| 2024/09/18 | 2,321 | 2,324 | 2,240 | 2,255 | -30 | -1.3% | 7,200 |
| 2024/09/17 | 2,320 | 2,353 | 2,264 | 2,285 | +28 | +1.2% | 5,800 |
| 2024/09/13 | 2,337 | 2,349 | 2,213 | 2,257 | -14 | -0.6% | 27,500 |
| 2024/09/12 | 2,285 | 2,296 | 2,200 | 2,271 | +36 | +1.6% | 5,700 |
| 2024/09/11 | 2,239 | 2,266 | 2,179 | 2,235 | +69 | +3.2% | 14,200 |
| 2024/09/10 | 2,155 | 2,239 | 2,150 | 2,166 | -9 | -0.4% | 4,100 |
| 2024/09/09 | 2,102 | 2,190 | 2,102 | 2,175 | -7 | -0.3% | 12,800 |
| 2024/09/06 | 2,245 | 2,245 | 2,177 | 2,182 | -75 | -3.3% | 11,500 |
| 2024/09/05 | 2,205 | 2,295 | 2,174 | 2,257 | +12 | +0.5% | 18,500 |
| 2024/09/04 | 2,350 | 2,350 | 2,240 | 2,245 | -141 | -5.9% | 28,000 |
| 2024/09/03 | 2,382 | 2,414 | 2,369 | 2,386 | -10 | -0.4% | 7,200 |
| 2024/09/02 | 2,447 | 2,447 | 2,370 | 2,396 | -44 | -1.8% | 8,700 |
| 2024/08/30 | 2,382 | 2,454 | 2,380 | 2,440 | +60 | +2.5% | 12,600 |
| 2024/08/29 | 2,400 | 2,430 | 2,357 | 2,380 | -46 | -1.9% | 11,400 |
| 2024/08/28 | 2,500 | 2,500 | 2,426 | 2,426 | -74 | -3% | 7,100 |
| 2024/08/27 | 2,520 | 2,533 | 2,490 | 2,500 | +14 | +0.6% | 10,000 |
| 2024/08/26 | 2,461 | 2,514 | 2,428 | 2,486 | +25 | +1% | 13,600 |
| 2024/08/23 | 2,505 | 2,534 | 2,424 | 2,461 | -44 | -1.8% | 12,700 |
| 2024/08/22 | 2,509 | 2,540 | 2,476 | 2,505 | +7 | +0.3% | 9,000 |
| 2024/08/21 | 2,515 | 2,532 | 2,463 | 2,498 | -34 | -1.3% | 20,000 |
| 2024/08/20 | 2,573 | 2,625 | 2,532 | 2,532 | -20 | -0.8% | 18,800 |
| 2024/08/19 | 2,423 | 2,673 | 2,410 | 2,552 | +92 | +3.7% | 49,700 |
| 2024/08/16 | 2,519 | 2,558 | 2,450 | 2,460 | -48 | -1.9% | 42,900 |
| 2024/08/15 | 2,520 | 2,560 | 2,395 | 2,508 | -62 | -2.4% | 52,900 |
| 2024/08/14 | 2,579 | 2,619 | 2,522 | 2,570 | +7 | +0.3% | 44,900 |
| 2024/08/13 | 2,448 | 2,597 | 2,420 | 2,563 | +164 | +6.8% | 22,400 |
| 2024/08/09 | 2,426 | 2,460 | 2,340 | 2,399 | +23 | +1% | 9,900 |
| 2024/08/08 | 2,294 | 2,435 | 2,233 | 2,376 | +42 | +1.8% | 13,900 |
| 2024/08/07 | 2,165 | 2,398 | 2,165 | 2,334 | +119 | +5.4% | 39,400 |
| 2024/08/06 | 2,133 | 2,233 | 2,083 | 2,215 | +422 | +23.5% | 50,600 |
| 2024/08/05 | 2,050 | 2,168 | 1,781 | 1,793 | -410 | -18.6% | 70,900 |
| 2024/08/02 | 2,302 | 2,347 | 2,062 | 2,203 | -294 | -11.8% | 113,300 |
| 2024/08/01 | 2,646 | 2,648 | 2,446 | 2,497 | -149 | -5.6% | 33,800 |
| 2024/07/31 | 2,520 | 2,675 | 2,500 | 2,646 | +76 | +3% | 8,700 |
| 2024/07/30 | 2,628 | 2,628 | 2,555 | 2,570 | -58 | -2.2% | 5,700 |
| 2024/07/29 | 2,649 | 2,680 | 2,593 | 2,628 | +12 | +0.5% | 17,600 |
| 2024/07/26 | 2,590 | 2,620 | 2,542 | 2,616 | +44 | +1.7% | 11,300 |
| 2024/07/25 | 2,500 | 2,578 | 2,477 | 2,572 | +27 | +1.1% | 14,800 |
151～
200
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
