時価総額

2021年12月30日: 109億7624万
2022年12月30日: 47億9215万
2023年12月29日: 96億7435万

2023/11/27～2024/04/23

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
04/23	2,350	2,377	2,308	2,316	-0.52%	6,100	87億1178万	-9.74%	39.6	11.3
04/22	2,338	2,340	2,280	2,328	+1%	15,100	87億5692万	-9.7%	39.8	11.36
04/19	2,407	2,413	2,260	2,305	-5.1%	41,000	86億7040万	-10.9%	39.41	11.25
04/18	2,390	2,487	2,365	2,429	+1.21%	9,800	91億3684万	-6.4%	41.53	11.85
04/17	2,424	2,460	2,366	2,400	-0.58%	25,300	90億2775万	-7.66%	41.03	11.71
04/16	2,525	2,538	2,410	2,414	-5.56%	45,200	90億8042万	-7.37%	41.27	11.78
04/15	2,550	2,604	2,546	2,556	-1.31%	8,400	96億1456万	-2.07%	43.7	12.47
04/12	2,729	2,754	2,575	2,590	-4.32%	19,500	97億4245万	-0.84%	44.28	12.64
04/11	2,660	2,707	2,628	2,707	+0.97%	12,900	101億8255万	+3.44%	46.28	13.21
04/10	2,642	2,728	2,633	2,681	+1.55%	23,700	100億8475万	+2.37%	45.84	13.08
04/09	2,580	2,640	2,571	2,640	+2.96%	4,900	99億3053万	+0.72%	45.14	12.88
04/08	2,533	2,598	2,520	2,564	+1.14%	17,900	96億4465万	-2.47%	43.84	12.51
04/05	2,501	2,554	2,468	2,535	+0.04%	25,400	95億3556万	-4.05%	43.34	12.37
04/04	2,544	2,588	2,510	2,534	+0.36%	11,100	95億3180万	-4.67%	43.32	12.37
04/03	2,520	2,607	2,481	2,525	-1.48%	14,200	94億9795万	-5.71%	43.17	12.32
04/02	2,638	2,638	2,551	2,563	-3.14%	13,700	96億4089万	-4.54%	43.82	12.51
04/01	2,704	2,704	2,615	2,646	-1.12%	7,500	99億5310万	-1.64%	45.24	12.91
03/29	2,725	2,726	2,675	2,676	-0.45%	10,800	100億6595万	-0.41%	45.75	13.06
03/28	2,655	2,730	2,647	2,688	+0.45%	7,300	101億1108万	0%	45.96	13.12
03/27	2,735	2,750	2,660	2,676	-3.91%	18,100	100億6595万	-0.59%	45.75	13.06
03/26	2,750	2,898	2,745	2,785	+3.88%	49,900	104億7596万	+3.22%	47.62	13.59
03/25	2,728	2,834	2,667	2,681	+0.68%	28,400	100億8475万	-0.56%	45.84	13.08
03/22	2,698	2,698	2,619	2,663	+0.04%	9,100	100億1705万	-1.37%	45.53	13
03/21	2,659	2,700	2,599	2,662	+3.26%	22,300	100億1328万	-1.48%	45.51	12.99
03/19	2,607	2,607	2,559	2,578	-1.34%	12,100	96億9731万	-4.55%	44.08	12.58
03/18	2,597	2,621	2,573	2,613	+2.03%	11,300	98億2897万	-3.19%	44.68	12.75
03/15	2,580	2,622	2,547	2,561	+1.79%	15,700	96億3337万	-4.9%	43.79	12.5
03/14	2,498	2,580	2,482	2,516	-0.16%	13,500	94億6410万	-6.5%	43.02	12.28
03/13	2,610	2,631	2,501	2,520	-2.36%	23,200	94億7914万	-6.35%	43.09	12.3
03/12	2,500	2,633	2,440	2,581	+2.99%	73,100	97億860万	-4.12%	44.13	12.6
03/11	2,578	2,607	2,468	2,506	-3.76%	53,500	94億2648万	-6.84%	42.85	12.23
03/08	2,667	2,700	2,601	2,604	-4.44%	35,800	97億9511万	-3.13%	44.52	12.71
03/07	2,776	2,817	2,660	2,725	-0.69%	26,800	102億5026万	+1.49%	46.59	13.3
03/06	2,725	2,838	2,704	2,744	0%	17,300	103億2173万	+2.5%	46.92	13.39
03/05	2,800	2,804	2,744	2,744	-2.97%	19,400	103億2173万	+2.89%	46.92	13.39
03/04	3,000	3,000	2,828	2,828	-2.65%	22,800	106億3770万	+6.44%	48.35	13.8
03/01	2,951	2,951	2,840	2,905	-0.79%	28,500	109億2734万	+9.75%	49.67	14.18
02/29	3,025	3,075	2,928	2,928	-3.37%	43,600	110億1386万	+11.29%	50.06	14.29
02/28	2,761	3,080	2,722	3,030	+11.77%	99,800	113億9754万	+15.87%	51.8	14.79
02/27	2,680	2,760	2,668	2,711	+1.42%	19,900	101億9760万	+4.63%	46.35	13.23
02/26	2,591	2,712	2,591	2,673	+3.4%	22,400	100億5466万	+3.73%	45.7	13.05
02/22	2,753	2,753	2,580	2,585	-4.37%	42,800	97億2364万	+0.86%	44.2	12.62
02/21	2,781	2,781	2,703	2,703	-2.8%	20,600	101億6751万	+5.75%	46.21	13.19
02/20	2,847	2,847	2,760	2,781	-1.35%	27,200	104億6091万	+9.23%	47.55	13.57
02/19	2,727	2,859	2,727	2,819	+3.37%	34,300	106億385万	+11.38%	48.2	13.76
02/16	2,830	2,900	2,702	2,727	-2.61%	50,600	102億5779万	+8.6%	46.62	13.31
02/15	2,998	2,998	2,715	2,800	+3.63%	96,400	105億3238万	+12.09%	47.87	13.66
02/14	2,609	2,730	2,569	2,702	+2.74%	45,600	101億6375万	+8.82%	46.2	13.19
02/13	2,598	2,643	2,545	2,630	+3.99%	25,900	98億9291万	+6.43%	44.97	12.84
02/09	2,458	2,547	2,458	2,529	+2.18%	10,300	95億1300万	+2.64%	43.24	12.34
02/08	2,500	2,500	2,400	2,475	-1.12%	11,900	93億987万	+0.45%	42.32	12.08
02/07	2,500	2,580	2,475	2,503	-0.64%	18,300	94億1519万	+1.42%	42.79	12.22
02/06	2,559	2,559	2,480	2,519	-1.6%	6,000	94億7538万	+1.78%	43.07	12.29
02/05	2,510	2,579	2,470	2,560	+1.99%	14,400	96億2960万	+3.31%	43.77	12.49
02/02	2,475	2,549	2,471	2,510	+1.41%	8,200	94億4153万	+1.33%	42.91	12.25
02/01	2,494	2,500	2,443	2,475	-1.39%	12,300	93億987万	+0.04%	42.32	12.08
01/31	2,541	2,550	2,482	2,510	-0.75%	3,800	94億4153万	+1.41%	42.91	12.25
01/30	2,494	2,549	2,491	2,529	+1.53%	6,200	95億1300万	+2.18%	43.24	12.34
01/29	2,506	2,533	2,491	2,491	-0.6%	2,900	93億7006万	+0.52%	42.59	12.16
01/26	2,563	2,584	2,506	2,506	-2.26%	7,600	94億2648万	+1.17%	42.85	12.23
01/25	2,496	2,569	2,480	2,564	+1.75%	5,500	96億4465万	+3.85%	43.84	12.51
01/24	2,520	2,526	2,476	2,520	-0.12%	6,400	94億7914万	+2.52%	43.09	12.3
01/23	2,462	2,615	2,462	2,523	+3.49%	43,400	94億9043万	+2.81%	43.14	12.31
01/22	2,366	2,478	2,350	2,438	+3.83%	12,700	91億7069万	-0.57%	41.68	11.9
01/19	2,354	2,389	2,334	2,348	+0.34%	3,400	88億3215万	-4.24%	40.14	11.46
01/18	2,395	2,395	2,325	2,340	-2.3%	6,500	88億206万	-4.57%	40.01	11.42
01/17	2,430	2,455	2,360	2,395	-2.28%	17,400	90億895万	-2.48%	40.95	11.69
01/16	2,440	2,519	2,420	2,451	+1.7%	19,700	92億1959万	-0.41%	41.91	11.96
01/15	2,323	2,420	2,323	2,410	+3.88%	10,500	90億6537万	-2.31%	41.2	11.76
01/12	2,393	2,393	2,300	2,320	-3.17%	15,400	87億2683万	-6.19%	39.67	11.32
01/11	2,433	2,437	2,356	2,396	-1.24%	19,700	90億1271万	-3.58%	40.97	11.69
01/10	2,414	2,447	2,404	2,426	+0.54%	11,700	91億2555万	-2.41%	41.48	11.84
01/09	2,422	2,465	2,366	2,413	-1.11%	18,800	90億7665万	-3.05%	41.26	11.78
01/05	2,522	2,522	2,418	2,440	-3.9%	22,000	91億7822万	-2.05%	41.72	11.91
01/04	2,522	2,565	2,500	2,539	-1.28%	12,000	95億5061万	+1.97%	43.41	12.39
2023
12/29	2,672	2,674	2,561	2,572	-3.74%	12,100	96億7474万	+3.33%	65.29	12.55
12/28	2,630	2,747	2,600	2,672	+2.38%	16,600	100億5090万	+7.27%	67.83	13.04
12/27	2,531	2,641	2,515	2,610	+3.12%	14,100	98億1768万	+4.9%	66.25	12.74
12/26	2,497	2,550	2,473	2,531	+4.16%	13,600	95億2052万	+1.69%	64.25	12.35
12/25	2,518	2,533	2,415	2,430	-3.15%	11,100	91億4060万	-2.53%	61.68	11.86
12/22	2,500	2,523	2,475	2,509	+0.36%	8,500	94億3776万	+0.64%	63.69	12.24
12/21	2,502	2,575	2,470	2,500	-3.81%	15,700	94億391万	+0.4%	63.46	12.2
12/20	2,490	2,700	2,462	2,599	+4.97%	67,200	97億7631万	+4.67%	65.97	12.68
12/19	2,292	2,477	2,292	2,476	+7.7%	22,900	93億1363万	+0.32%	62.85	12.08
12/18	2,337	2,337	2,262	2,299	-0.09%	9,300	86億4784万	-6.66%	58.36	11.22
12/15	2,345	2,385	2,274	2,301	-4.8%	21,400	86億5536万	-6.58%	58.41	11.23
12/14	2,497	2,497	2,360	2,417	-2.26%	9,500	90億9170万	-1.91%	61.35	11.8
12/13	2,448	2,500	2,437	2,473	+2.06%	3,800	93億235万	+0.49%	62.78	12.07
12/12	2,380	2,430	2,360	2,423	+2.97%	13,700	91億1427万	-1.34%	61.51	11.83
12/11	2,430	2,452	2,345	2,353	-3.41%	16,600	88億5096万	-3.92%	59.73	11.48
12/08	2,520	2,545	2,436	2,436	-4.09%	18,700	91億6317万	-0.16%	61.84	11.89
12/07	2,539	2,620	2,522	2,540	-1.47%	10,700	95億5437万	+4.74%	64.48	12.4
12/06	2,590	2,624	2,542	2,578	+0.47%	11,200	96億9731万	+7.02%	65.44	12.58
12/05	2,605	2,620	2,530	2,566	-2.1%	11,200	96億5217万	+7.27%	65.14	12.52
12/04	2,449	2,644	2,436	2,621	+8.22%	27,000	98億5906万	+10.4%	66.53	12.79
12/01	2,513	2,513	2,400	2,422	-3.31%	13,700	91億1051万	+3.06%	61.48	11.82
11/30	2,474	2,532	2,423	2,505	+1.71%	14,500	94億2272万	+7.19%	63.59	12.23
11/29	2,421	2,528	2,421	2,463	+1.73%	10,100	92億6473万	+6.16%	62.52	12.02
11/28	2,515	2,515	2,385	2,421	-3.74%	27,400	91億675万	+5.17%	61.46	11.82
11/27	2,633	2,633	2,515	2,515	-3.97%	18,000	94億6033万	+9.78%	63.84	12.27

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 12月期	4,795 11/8	2,414 12/22	2,827,800 9/28	180億3670万	90億8042万	109億7624万 12/30
2022年 12月期	3,000 1/4	1,234 2/16	230,500 2/17	112億8469万	46億4177万	47億9215万 12/30
2023年 12月期	2,818 9/28	1,234 1/17	472,300 5/18	106億9万	46億4177万	96億7435万 12/29
最新	2,316 2024/4/23		6,100	87億1178万

4374 ROBOT PAYMENT

時価総額

2023/11/27～2024/04/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート