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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 1,906 | 1,906 | 1,878 | 1,878 | -39 | -2% | 10,100 |
2021/10/11 | 1,933 | 1,948 | 1,914 | 1,917 | -16 | -0.8% | 6,800 |
2021/10/08 | 1,857 | 1,935 | 1,851 | 1,933 | +76 | +4.1% | 25,500 |
2021/10/07 | 1,901 | 1,919 | 1,857 | 1,857 | -44 | -2.3% | 14,200 |
2021/10/06 | 1,912 | 1,951 | 1,901 | 1,901 | -11 | -0.6% | 18,100 |
2021/10/05 | 1,977 | 1,989 | 1,904 | 1,912 | -63 | -3.2% | 26,000 |
2021/10/04 | 1,960 | 1,998 | 1,952 | 1,975 | +31 | +1.6% | 27,100 |
2021/10/01 | 1,953 | 1,989 | 1,921 | 1,944 | +16 | +0.8% | 39,500 |
2021/09/30 | 1,876 | 1,965 | 1,868 | 1,928 | +61 | +3.3% | 31,000 |
2021/09/29 | 1,862 | 1,870 | 1,835 | 1,867 | -53 | -2.8% | 32,000 |
2021/09/28 | 1,924 | 1,925 | 1,867 | 1,920 | -5 | -0.3% | 71,700 |
2021/09/27 | 1,922 | 1,929 | 1,905 | 1,925 | +3 | +0.2% | 51,300 |
2021/09/24 | 1,889 | 1,922 | 1,870 | 1,922 | +58 | +3.1% | 55,800 |
2021/09/22 | 1,891 | 1,914 | 1,861 | 1,864 | -37 | -1.9% | 32,700 |
2021/09/21 | 1,898 | 1,923 | 1,879 | 1,901 | -40 | -2.1% | 21,600 |
2021/09/17 | 1,892 | 1,941 | 1,850 | 1,941 | +56 | +3% | 37,700 |
2021/09/16 | 1,879 | 1,885 | 1,853 | 1,885 | +2 | +0.1% | 17,500 |
2021/09/15 | 1,860 | 1,883 | 1,834 | 1,883 | +21 | +1.1% | 17,900 |
2021/09/14 | 1,841 | 1,862 | 1,841 | 1,862 | +9 | +0.5% | 13,800 |
2021/09/13 | 1,799 | 1,853 | 1,796 | 1,853 | +40 | +2.2% | 17,600 |
2021/09/10 | 1,790 | 1,813 | 1,777 | 1,813 | +17 | +0.9% | 27,000 |
2021/09/09 | 1,805 | 1,807 | 1,790 | 1,796 | -11 | -0.6% | 5,600 |
2021/09/08 | 1,812 | 1,812 | 1,797 | 1,807 | -9 | -0.5% | 9,100 |
2021/09/07 | 1,813 | 1,816 | 1,805 | 1,816 | +9 | +0.5% | 8,900 |
2021/09/06 | 1,805 | 1,809 | 1,800 | 1,807 | +7 | +0.4% | 10,600 |
2021/09/03 | 1,793 | 1,809 | 1,785 | 1,800 | ±0 | ±0% | 18,700 |
2021/09/02 | 1,796 | 1,803 | 1,788 | 1,800 | +4 | +0.2% | 6,800 |
2021/09/01 | 1,782 | 1,798 | 1,780 | 1,796 | +13 | +0.7% | 6,000 |
2021/08/31 | 1,779 | 1,798 | 1,777 | 1,783 | +6 | +0.3% | 7,600 |
2021/08/30 | 1,761 | 1,778 | 1,761 | 1,777 | +16 | +0.9% | 5,900 |
2021/08/27 | 1,752 | 1,767 | 1,736 | 1,761 | +2 | +0.1% | 5,300 |
2021/08/26 | 1,756 | 1,760 | 1,747 | 1,759 | +12 | +0.7% | 5,600 |
2021/08/25 | 1,731 | 1,747 | 1,731 | 1,747 | +16 | +0.9% | 14,400 |
2021/08/24 | 1,711 | 1,744 | 1,711 | 1,731 | +20 | +1.2% | 9,600 |
2021/08/23 | 1,703 | 1,724 | 1,700 | 1,711 | +8 | +0.5% | 9,000 |
2021/08/20 | 1,715 | 1,717 | 1,680 | 1,703 | -16 | -0.9% | 18,300 |
751~
800
件表示中 / 6838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 | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22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 |
TWOSTONE | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90倍 |
|
ITエンジニアと企業のマッチングが柱。Webメディアのコンサルやプログラミング教室も |
WDB | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09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 |
KNTCT | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02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 |
UNITED | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
市場注目の銘柄
チャート関連のコラム