株価チャート

株価

9/18

前日 (9/17): 2,285
始値: 2,321
高値: 2,324
安値: 2,240
終値 -1.31%: 2,255
出来高 +24.14%: 7,200

乖離率

株価（5日） 移動平均値: -0.27%
2,261
株価（25日） 移動平均値: -5.13%
2,377
出来高（5日） 移動平均値: -40.4%
12,080

2024/04/24～2024/09/18

株価推移

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
09/18	2,321	2,324	2,240	2,255	-1.31%	7,200	84億8233万	-5.13%	30.73	8.72
09/17	2,320	2,353	2,264	2,285	+1.24%	5,800	85億9517万	-4.35%	31.14	8.84
09/13	2,337	2,349	2,213	2,257	-0.62%	27,500	84億8985万	-5.72%	30.76	8.73
09/12	2,285	2,296	2,200	2,271	+1.61%	5,700	85億4251万	-5.34%	30.95	8.78
09/11	2,239	2,266	2,179	2,235	+3.19%	14,200	84億710万	-6.91%	30.46	8.64
09/10	2,155	2,239	2,150	2,166	-0.41%	4,100	81億4755万	-9.75%	29.52	8.38
09/09	2,102	2,190	2,102	2,175	-0.32%	12,800	81億8140万	-8.84%	29.64	8.41
09/06	2,245	2,245	2,177	2,182	-3.32%	11,500	82億773万	-8.59%	29.74	8.44
09/05	2,205	2,295	2,174	2,257	+0.53%	18,500	84億8985万	-5.92%	30.76	8.73
09/04	2,350	2,350	2,240	2,245	-5.91%	28,000	84億4471万	-7.04%	30.6	8.68
09/03	2,382	2,414	2,369	2,386	-0.42%	7,200	89億7509万	-1.73%	32.52	9.23
09/02	2,447	2,447	2,370	2,396	-1.8%	8,700	90億1271万	-1.72%	32.65	9.27
08/30	2,382	2,454	2,380	2,440	+2.52%	12,600	91億7822万	-0.25%	33.25	9.44
08/29	2,400	2,430	2,357	2,380	-1.9%	11,400	89億5252万	-2.94%	32.44	9.21
08/28	2,500	2,500	2,426	2,426	-2.96%	7,100	91億2555万	-1.3%	33.06	9.38
08/27	2,520	2,533	2,490	2,500	+0.56%	10,000	94億391万	+1.58%	34.07	9.67
08/26	2,461	2,514	2,428	2,486	+1.02%	13,600	93億5125万	+1.1%	33.88	9.62
08/23	2,505	2,534	2,424	2,461	-1.76%	12,700	92億5721万	+0.04%	33.54	9.52
08/22	2,509	2,540	2,476	2,505	+0.28%	9,000	94億2272万	+1.62%	34.14	9.69
08/21	2,515	2,532	2,463	2,498	-1.34%	20,000	93億9639万	+1.17%	34.04	9.66
08/20	2,573	2,625	2,532	2,532	-0.78%	18,800	95億2428万	+2.3%	34.51	9.79
08/19	2,423	2,673	2,410	2,552	+3.74%	49,700	95億9951万	+3.07%	34.78	9.87
08/16	2,519	2,558	2,450	2,460	-1.91%	42,900	92億5345万	-0.45%	33.53	9.51
08/15	2,520	2,560	2,395	2,508	-2.41%	52,900	94億3400万	+1.58%	34.18	9.7
08/14	2,579	2,619	2,522	2,570	+0.27%	44,900	96億6722万	+4.22%	35.02	9.94
08/13	2,448	2,597	2,420	2,563	+6.84%	22,400	96億4089万	+4.1%	34.93	9.91
08/09	2,426	2,460	2,340	2,399	+0.97%	9,900	90億2399万	-2.4%	32.69	9.28
08/08	2,294	2,435	2,233	2,376	+1.8%	13,900	89億3748万	-3.53%	32.38	9.19
08/07	2,165	2,398	2,165	2,334	+5.37%	39,400	87億7949万	-5.2%	31.81	9.03
08/06	2,133	2,233	2,083	2,215	+23.54%	50,600	83億3186万	-10.14%	30.19	8.57
08/05	2,050	2,168	1,781	1,793	-18.61%	70,900	67億4448万	-27.61%	24.44	6.93
08/02	2,302	2,347	2,062	2,203	-11.77%	113,300	82億8672万	-11.6%	30.02	8.52
08/01	2,646	2,648	2,446	2,497	-5.63%	33,800	93億9263万	+0.2%	34.03	9.66
07/31	2,520	2,675	2,500	2,646	+2.96%	8,700	99億5310万	+6.74%	36.06	10.23
07/30	2,628	2,628	2,555	2,570	-2.21%	5,700	96億6722万	+4.43%	35.02	9.94
07/29	2,649	2,680	2,593	2,628	+0.46%	17,600	98億8539万	+7.44%	35.81	10.16
07/26	2,590	2,620	2,542	2,616	+1.71%	11,300	98億4025万	+7.83%	35.65	10.12
07/25	2,500	2,578	2,477	2,572	+1.06%	14,800	96億7474万	+6.94%	35.05	9.95
07/24	2,512	2,549	2,485	2,545	+1.6%	10,500	95億7318万	+6.75%	34.68	9.84
07/23	2,489	2,556	2,474	2,505	+2.58%	7,000	94億2272万	+6.01%	34.14	9.69
07/22	2,472	2,509	2,361	2,442	-2.67%	20,800	91億8574万	+4.23%	33.28	9.45
07/19	2,530	2,562	2,488	2,509	-2.56%	10,600	94億3776万	+7.73%	34.19	9.7
07/18	2,581	2,690	2,575	2,575	-1.34%	9,100	96億8603万	+11.33%	35.09	9.96
07/17	2,677	2,696	2,577	2,610	-1.32%	21,900	98億1768万	+13.73%	35.57	10.09
07/16	2,600	2,645	2,555	2,645	+2.8%	13,900	99億4934万	+16.16%	36.05	10.23
07/12	2,448	2,600	2,430	2,573	+5.88%	31,700	96億7850万	+13.95%	35.07	9.95
07/11	2,423	2,478	2,389	2,430	+1.46%	6,300	91億4060万	+8.43%	33.12	9.4
07/10	2,451	2,487	2,361	2,395	-1.8%	15,800	90億895万	+7.45%	32.64	9.26
07/09	2,498	2,499	2,439	2,439	-0.93%	6,100	91億7445万	+9.91%	33.24	9.43
07/08	2,471	2,509	2,451	2,462	-0.36%	8,000	92億6097万	+11.4%	33.55	9.52
07/05	2,522	2,542	2,442	2,471	-2.02%	21,800	92億9482万	+12.37%	33.68	9.56
07/04	2,449	2,577	2,433	2,522	+7.32%	59,500	94億8666万	+15.37%	34.37	9.75
07/03	2,413	2,468	2,350	2,350	-2.37%	19,500	88億3968万	+8.39%	32.03	9.09
07/02	2,504	2,504	2,401	2,407	-4.37%	30,700	90億5408万	+11.64%	32.8	9.31
07/01	2,270	2,579	2,270	2,517	+16.42%	157,300	94億6786万	+17.34%	34.3	9.74
06/28	2,150	2,220	2,149	2,162	-1.73%	2,700	81億3250万	+1.45%	29.46	8.36
06/27	2,193	2,227	2,180	2,200	+0.27%	3,400	82億7544万	+3.33%	29.98	8.51
06/26	2,240	2,240	2,168	2,194	-0.18%	8,700	82億5287万	+3.2%	29.9	8.49
06/25	2,200	2,219	2,166	2,198	+0.46%	10,700	82億6792万	+3.34%	29.95	8.5
06/24	2,170	2,200	2,137	2,188	+2.53%	12,600	82億3030万	+2.67%	29.82	8.46
06/21	2,101	2,134	2,071	2,134	+2.94%	10,700	80億2718万	-0.09%	29.08	8.25
06/20	2,092	2,099	2,040	2,073	+1.17%	9,600	77億9772万	-3.31%	28.25	8.02
06/19	2,035	2,056	2,031	2,049	+0.79%	5,600	77億744万	-4.83%	27.92	7.92
06/18	2,030	2,066	1,985	2,033	+1.8%	19,000	76億4726万	-5.97%	27.71	7.86
06/17	2,092	2,092	1,990	1,997	-4.54%	21,900	75億1184万	-7.97%	27.22	7.72
06/14	2,070	2,337	2,070	2,092	-1.32%	162,300	78億6919万	-3.99%	28.51	8.09
06/13	2,108	2,139	2,085	2,120	+0.57%	4,400	79億7451万	-2.97%	28.89	8.2
06/12	2,158	2,168	2,105	2,108	-3.13%	4,200	79億2938万	-3.83%	28.73	8.15
06/11	2,150	2,176	2,139	2,176	+1.21%	2,300	81億8516万	-1.14%	29.65	8.42
06/10	2,140	2,166	2,140	2,150	-0.46%	2,200	80億8736万	-2.58%	29.3	8.32
06/07	2,148	2,160	2,136	2,160	+1.79%	1,000	81億2498万	-2.44%	29.44	8.35
06/06	2,190	2,190	2,092	2,122	-0.84%	5,600	79億8204万	-4.41%	28.92	8.21
06/05	2,210	2,210	2,140	2,140	-3.86%	11,400	80億4975万	-3.91%	29.16	8.28
06/04	2,185	2,226	2,175	2,226	+2.16%	7,800	83億7324万	-0.45%	30.34	8.61
06/03	2,141	2,184	2,140	2,179	+1.77%	6,300	81億9645万	-2.72%	29.7	8.43
05/31	2,088	2,160	2,088	2,141	+3.28%	14,800	80億5351万	-4.8%	29.18	8.28
05/30	2,060	2,099	2,058	2,073	+0.63%	20,500	77億9772万	-8.11%	28.25	8.02
05/29	2,188	2,188	2,060	2,060	-3.96%	17,100	77億4882万	-9.09%	28.07	7.97
05/28	2,178	2,178	2,138	2,145	-0.14%	1,800	80億6855万	-5.76%	29.23	8.3
05/27	2,121	2,148	2,085	2,148	+1.8%	8,200	80億7984万	-6.08%	29.27	8.31
05/24	2,124	2,131	2,080	2,110	-1.4%	13,700	79億3690万	-8.14%	28.76	8.16
05/23	2,213	2,248	2,123	2,140	-3.17%	38,600	80億4975万	-7.32%	29.16	8.28
05/22	2,308	2,308	2,209	2,210	-3.95%	16,000	83億1306万	-4.99%	30.12	8.55
05/21	2,320	2,363	2,280	2,301	-0.3%	9,200	86億5536万	-1.71%	31.36	8.9
05/20	2,347	2,358	2,272	2,308	-1.41%	10,400	86億8169万	-2.08%	31.45	8.93
05/17	2,280	2,343	2,276	2,341	+2.09%	7,500	88億582万	-1.31%	31.9	9.05
05/16	2,348	2,350	2,263	2,293	+0.79%	19,800	86億2527万	-3.82%	31.25	8.87
05/15	2,329	2,330	2,235	2,275	+2.06%	39,200	85億5756万	-5.01%	31	8.8
05/14	2,245	2,279	2,220	2,229	-0.22%	32,200	83億8453万	-7.36%	30.38	8.62
05/13	2,230	2,258	2,211	2,234	-0.49%	11,600	84億333万	-7.61%	30.45	8.64
05/10	2,303	2,308	2,200	2,245	-2.01%	18,600	84億4471万	-7.58%	30.6	8.68
05/09	2,334	2,334	2,291	2,291	-2.01%	4,400	86億1774万	-6.18%	31.22	8.86
05/08	2,316	2,370	2,292	2,338	+1.08%	15,400	87億9454万	-4.8%	31.86	9.04
05/07	2,348	2,359	2,313	2,313	-0.39%	9,900	87億50万	-6.36%	31.52	8.95
05/02	2,311	2,334	2,280	2,322	+0.52%	4,600	87億3435万	-6.56%	31.64	8.98
05/01	2,311	2,328	2,244	2,310	+0.83%	12,000	86億8921万	-7.56%	31.48	8.93
04/30	2,359	2,359	2,269	2,291	-3.37%	21,100	86億1774万	-9.02%	31.22	8.86
04/26	2,335	2,398	2,335	2,371	+1.54%	5,800	89億1867万	-6.43%	32.31	9.17
04/25	2,396	2,396	2,305	2,335	-2.51%	12,600	87億8325万	-8.25%	31.82	9.03
04/24	2,325	2,424	2,325	2,395	+3.41%	16,500	90億895万	-6.37%	32.64	9.26

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+42.54% 11/8	-30.16% 1/27
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	+21.17% 4/5	-21.02% 5/12
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	+32.66% 8/24	-18.91% 10/23
最新	2,255 2024/9/18		7,200	84億8233万		-5.13% 2,377

年間値上がり率

2022/12/30 vs 2021/12/30: -56%（0.44倍）
2023/12/29 vs 2022/12/30: 102%（2.02倍）
2024/09/18 vs 2023/12/29: -12%（0.88倍）
過去安値 1,234円（2023/01/17）: 83%（1.83倍）
2,255円（9/18）

4374 ROBOT PAYMENT

株価チャート

株価

9/18

乖離率

2024/04/24～2024/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート