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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 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 |
| 2024/07/24 | 2,512 | 2,549 | 2,485 | 2,545 | +40 | +1.6% | 10,500 |
| 2024/07/23 | 2,489 | 2,556 | 2,474 | 2,505 | +63 | +2.6% | 7,000 |
| 2024/07/22 | 2,472 | 2,509 | 2,361 | 2,442 | -67 | -2.7% | 20,800 |
| 2024/07/19 | 2,530 | 2,562 | 2,488 | 2,509 | -66 | -2.6% | 10,600 |
| 2024/07/18 | 2,581 | 2,690 | 2,575 | 2,575 | -35 | -1.3% | 9,100 |
| 2024/07/17 | 2,677 | 2,696 | 2,577 | 2,610 | -35 | -1.3% | 21,900 |
| 2024/07/16 | 2,600 | 2,645 | 2,555 | 2,645 | +72 | +2.8% | 13,900 |
| 2024/07/12 | 2,448 | 2,600 | 2,430 | 2,573 | +143 | +5.9% | 31,700 |
| 2024/07/11 | 2,423 | 2,478 | 2,389 | 2,430 | +35 | +1.5% | 6,300 |
| 2024/07/10 | 2,451 | 2,487 | 2,361 | 2,395 | -44 | -1.8% | 15,800 |
| 2024/07/09 | 2,498 | 2,499 | 2,439 | 2,439 | -23 | -0.9% | 6,100 |
| 2024/07/08 | 2,471 | 2,509 | 2,451 | 2,462 | -9 | -0.4% | 8,000 |
| 2024/07/05 | 2,522 | 2,542 | 2,442 | 2,471 | -51 | -2% | 21,800 |
| 2024/07/04 | 2,449 | 2,577 | 2,433 | 2,522 | +172 | +7.3% | 59,500 |
| 2024/07/03 | 2,413 | 2,468 | 2,350 | 2,350 | -57 | -2.4% | 19,500 |
| 2024/07/02 | 2,504 | 2,504 | 2,401 | 2,407 | -110 | -4.4% | 30,700 |
| 2024/07/01 | 2,270 | 2,579 | 2,270 | 2,517 | +355 | +16.4% | 157,300 |
201～
250
件表示中 / 926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 | 251,700円 | +14.1% | +27.3% | 0.79% | 22.07倍 | 8.19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 |
| スタメン | 110,500円 | +30.6% | -55.4% | 0.36% | 166.92倍 | 7.44倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| アイキューブ | 182,300円 | +25.5% | +24.9% | 1.87% | 15.71倍 | 3.32倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ブロバンタワ | 15,200円 | -3.2% | -68.5% | 1.32% | 370.73倍 | 1.08倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| クレオ | 107,900円 | +4.0% | +0.5% | 4.82% | 11.28倍 | 1.14倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
