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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/28 | 2,150 | 2,220 | 2,149 | 2,162 | -38 | -1.7% | 2,700 |
| 2024/06/27 | 2,193 | 2,227 | 2,180 | 2,200 | +6 | +0.3% | 3,400 |
| 2024/06/26 | 2,240 | 2,240 | 2,168 | 2,194 | -4 | -0.2% | 8,700 |
| 2024/06/25 | 2,200 | 2,219 | 2,166 | 2,198 | +10 | +0.5% | 10,700 |
| 2024/06/24 | 2,170 | 2,200 | 2,137 | 2,188 | +54 | +2.5% | 12,600 |
| 2024/06/21 | 2,101 | 2,134 | 2,071 | 2,134 | +61 | +2.9% | 10,700 |
| 2024/06/20 | 2,092 | 2,099 | 2,040 | 2,073 | +24 | +1.2% | 9,600 |
| 2024/06/19 | 2,035 | 2,056 | 2,031 | 2,049 | +16 | +0.8% | 5,600 |
| 2024/06/18 | 2,030 | 2,066 | 1,985 | 2,033 | +36 | +1.8% | 19,000 |
| 2024/06/17 | 2,092 | 2,092 | 1,990 | 1,997 | -95 | -4.5% | 21,900 |
| 2024/06/14 | 2,070 | 2,337 | 2,070 | 2,092 | -28 | -1.3% | 162,300 |
| 2024/06/13 | 2,108 | 2,139 | 2,085 | 2,120 | +12 | +0.6% | 4,400 |
| 2024/06/12 | 2,158 | 2,168 | 2,105 | 2,108 | -68 | -3.1% | 4,200 |
| 2024/06/11 | 2,150 | 2,176 | 2,139 | 2,176 | +26 | +1.2% | 2,300 |
| 2024/06/10 | 2,140 | 2,166 | 2,140 | 2,150 | -10 | -0.5% | 2,200 |
| 2024/06/07 | 2,148 | 2,160 | 2,136 | 2,160 | +38 | +1.8% | 1,000 |
| 2024/06/06 | 2,190 | 2,190 | 2,092 | 2,122 | -18 | -0.8% | 5,600 |
| 2024/06/05 | 2,210 | 2,210 | 2,140 | 2,140 | -86 | -3.9% | 11,400 |
| 2024/06/04 | 2,185 | 2,226 | 2,175 | 2,226 | +47 | +2.2% | 7,800 |
| 2024/06/03 | 2,141 | 2,184 | 2,140 | 2,179 | +38 | +1.8% | 6,300 |
| 2024/05/31 | 2,088 | 2,160 | 2,088 | 2,141 | +68 | +3.3% | 14,800 |
| 2024/05/30 | 2,060 | 2,099 | 2,058 | 2,073 | +13 | +0.6% | 20,500 |
| 2024/05/29 | 2,188 | 2,188 | 2,060 | 2,060 | -85 | -4% | 17,100 |
| 2024/05/28 | 2,178 | 2,178 | 2,138 | 2,145 | -3 | -0.1% | 1,800 |
| 2024/05/27 | 2,121 | 2,148 | 2,085 | 2,148 | +38 | +1.8% | 8,200 |
| 2024/05/24 | 2,124 | 2,131 | 2,080 | 2,110 | -30 | -1.4% | 13,700 |
| 2024/05/23 | 2,213 | 2,248 | 2,123 | 2,140 | -70 | -3.2% | 38,600 |
| 2024/05/22 | 2,308 | 2,308 | 2,209 | 2,210 | -91 | -4% | 16,000 |
| 2024/05/21 | 2,320 | 2,363 | 2,280 | 2,301 | -7 | -0.3% | 9,200 |
| 2024/05/20 | 2,347 | 2,358 | 2,272 | 2,308 | -33 | -1.4% | 10,400 |
| 2024/05/17 | 2,280 | 2,343 | 2,276 | 2,341 | +48 | +2.1% | 7,500 |
| 2024/05/16 | 2,348 | 2,350 | 2,263 | 2,293 | +18 | +0.8% | 19,800 |
| 2024/05/15 | 2,329 | 2,330 | 2,235 | 2,275 | +46 | +2.1% | 39,200 |
201～
250
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
