ステップの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,849 | 1,868 | 1,835 | 1,868 | +20 | +1.1% | 9,000 |
2021/12/22 | 1,805 | 1,856 | 1,805 | 1,848 | +51 | +2.8% | 31,500 |
2021/12/21 | 1,818 | 1,847 | 1,787 | 1,797 | -21 | -1.2% | 20,800 |
2021/12/20 | 1,867 | 1,874 | 1,818 | 1,818 | -65 | -3.5% | 10,500 |
2021/12/17 | 1,946 | 1,946 | 1,876 | 1,883 | -63 | -3.2% | 16,600 |
2021/12/16 | 1,931 | 1,968 | 1,925 | 1,946 | +55 | +2.9% | 19,700 |
2021/12/15 | 1,879 | 1,900 | 1,879 | 1,891 | +21 | +1.1% | 5,100 |
2021/12/14 | 1,880 | 1,899 | 1,859 | 1,870 | -8 | -0.4% | 9,400 |
2021/12/13 | 1,872 | 1,878 | 1,862 | 1,878 | +26 | +1.4% | 6,300 |
2021/12/10 | 1,860 | 1,860 | 1,848 | 1,852 | -16 | -0.9% | 9,900 |
2021/12/09 | 1,860 | 1,873 | 1,855 | 1,868 | -1 | -0.1% | 5,700 |
2021/12/08 | 1,868 | 1,874 | 1,855 | 1,869 | +19 | +1% | 10,500 |
2021/12/07 | 1,810 | 1,850 | 1,791 | 1,850 | +70 | +3.9% | 8,400 |
2021/12/06 | 1,828 | 1,828 | 1,780 | 1,780 | -15 | -0.8% | 11,200 |
2021/12/03 | 1,735 | 1,795 | 1,735 | 1,795 | +56 | +3.2% | 8,000 |
2021/12/02 | 1,759 | 1,763 | 1,732 | 1,739 | -15 | -0.9% | 15,400 |
2021/12/01 | 1,817 | 1,817 | 1,739 | 1,754 | -18 | -1% | 21,600 |
2021/11/30 | 1,774 | 1,819 | 1,772 | 1,772 | +16 | +0.9% | 15,300 |
2021/11/29 | 1,810 | 1,817 | 1,756 | 1,756 | -68 | -3.7% | 17,500 |
2021/11/26 | 1,832 | 1,835 | 1,816 | 1,824 | -12 | -0.7% | 9,300 |
2021/11/25 | 1,850 | 1,854 | 1,822 | 1,836 | -6 | -0.3% | 16,400 |
2021/11/24 | 1,863 | 1,863 | 1,842 | 1,842 | -8 | -0.4% | 1,900 |
2021/11/22 | 1,850 | 1,856 | 1,828 | 1,850 | +6 | +0.3% | 6,700 |
2021/11/19 | 1,846 | 1,856 | 1,825 | 1,844 | -6 | -0.3% | 9,300 |
2021/11/18 | 1,851 | 1,855 | 1,846 | 1,850 | +5 | +0.3% | 12,400 |
2021/11/17 | 1,905 | 1,905 | 1,840 | 1,845 | -61 | -3.2% | 21,100 |
2021/11/16 | 1,890 | 1,910 | 1,882 | 1,906 | +16 | +0.8% | 9,700 |
2021/11/15 | 1,887 | 1,920 | 1,885 | 1,890 | +33 | +1.8% | 13,300 |
2021/11/12 | 1,833 | 1,861 | 1,830 | 1,857 | +57 | +3.2% | 13,300 |
2021/11/11 | 1,816 | 1,816 | 1,800 | 1,800 | -17 | -0.9% | 6,000 |
2021/11/10 | 1,838 | 1,842 | 1,813 | 1,817 | -10 | -0.5% | 6,400 |
2021/11/09 | 1,855 | 1,869 | 1,827 | 1,827 | -34 | -1.8% | 8,500 |
2021/11/08 | 1,880 | 1,882 | 1,856 | 1,861 | -22 | -1.2% | 12,700 |
2021/11/05 | 1,883 | 1,897 | 1,864 | 1,883 | -17 | -0.9% | 6,100 |
2021/11/04 | 1,874 | 1,900 | 1,864 | 1,900 | +60 | +3.3% | 14,300 |
2021/11/02 | 1,852 | 1,855 | 1,840 | 1,840 | -39 | -2.1% | 10,800 |
2021/11/01 | 1,850 | 1,885 | 1,809 | 1,879 | +106 | +6% | 53,100 |
2021/10/29 | 1,818 | 1,860 | 1,773 | 1,773 | -93 | -5% | 59,700 |
2021/10/28 | 1,889 | 1,900 | 1,866 | 1,866 | -14 | -0.7% | 19,400 |
2021/10/27 | 1,878 | 1,889 | 1,851 | 1,880 | +2 | +0.1% | 19,000 |
2021/10/26 | 1,902 | 1,929 | 1,834 | 1,878 | -10 | -0.5% | 32,600 |
2021/10/25 | 1,867 | 1,898 | 1,867 | 1,888 | +15 | +0.8% | 3,500 |
2021/10/22 | 1,883 | 1,891 | 1,867 | 1,873 | -7 | -0.4% | 11,500 |
2021/10/21 | 1,938 | 1,938 | 1,880 | 1,880 | -32 | -1.7% | 7,400 |
2021/10/20 | 1,894 | 1,915 | 1,887 | 1,912 | +18 | +1% | 8,400 |
2021/10/19 | 1,891 | 1,898 | 1,885 | 1,894 | -18 | -0.9% | 6,100 |
2021/10/18 | 1,944 | 1,944 | 1,889 | 1,912 | -32 | -1.6% | 13,100 |
2021/10/15 | 1,876 | 1,944 | 1,876 | 1,944 | +84 | +4.5% | 17,900 |
2021/10/14 | 1,860 | 1,873 | 1,854 | 1,860 | +4 | +0.2% | 6,600 |
2021/10/13 | 1,878 | 1,883 | 1,856 | 1,856 | -22 | -1.2% | 9,300 |
701~
750
件表示中 / 6824件
類似銘柄と比較する
現在ご覧いただいている「ステップ」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 |
---|---|---|---|---|---|---|---|---|
ステップ | 205,900円 | +3.1% | +5.4% | 3.59% | 13.64倍 | 1.24倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
KNTCT | 127,800円 | +11.6% | -6.0% | 0.00% | 4.65倍 | 16.80倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
ワールドHD | 191,300円 | +17.9% | -15.9% | 4.23% | 7.22倍 | 0.85倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向3割 |
アイロムG | 277,900円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
WDB | 170,000円 | +5.1% | -13.4% | 3.56% | 11.24倍 | 1.12倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム