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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,730 | 1,730 | 1,719 | 1,719 | -11 | -0.6% | 3,700 |
2021/08/18 | 1,721 | 1,742 | 1,707 | 1,730 | +9 | +0.5% | 20,500 |
2021/08/17 | 1,743 | 1,746 | 1,710 | 1,721 | -12 | -0.7% | 18,200 |
2021/08/16 | 1,742 | 1,752 | 1,730 | 1,733 | -25 | -1.4% | 9,000 |
2021/08/13 | 1,755 | 1,770 | 1,750 | 1,758 | -3 | -0.2% | 4,800 |
2021/08/12 | 1,772 | 1,788 | 1,761 | 1,761 | -25 | -1.4% | 4,200 |
2021/08/11 | 1,740 | 1,790 | 1,740 | 1,786 | +58 | +3.4% | 11,000 |
2021/08/10 | 1,721 | 1,761 | 1,719 | 1,728 | +7 | +0.4% | 10,200 |
2021/08/06 | 1,730 | 1,730 | 1,714 | 1,721 | -2 | -0.1% | 13,900 |
2021/08/05 | 1,753 | 1,753 | 1,722 | 1,723 | -33 | -1.9% | 12,300 |
2021/08/04 | 1,784 | 1,790 | 1,756 | 1,756 | -34 | -1.9% | 11,500 |
2021/08/03 | 1,826 | 1,837 | 1,790 | 1,790 | -36 | -2% | 12,900 |
2021/08/02 | 1,785 | 1,835 | 1,783 | 1,826 | +32 | +1.8% | 16,800 |
2021/07/30 | 1,806 | 1,814 | 1,781 | 1,794 | -31 | -1.7% | 12,600 |
2021/07/29 | 1,829 | 1,854 | 1,803 | 1,825 | +52 | +2.9% | 47,400 |
2021/07/28 | 1,810 | 1,810 | 1,752 | 1,773 | -37 | -2% | 14,900 |
2021/07/27 | 1,815 | 1,815 | 1,795 | 1,810 | -5 | -0.3% | 12,600 |
2021/07/26 | 1,800 | 1,820 | 1,781 | 1,815 | +55 | +3.1% | 14,800 |
2021/07/21 | 1,712 | 1,769 | 1,712 | 1,760 | +51 | +3% | 20,900 |
2021/07/20 | 1,708 | 1,718 | 1,697 | 1,709 | +1 | +0.1% | 8,900 |
2021/07/19 | 1,710 | 1,714 | 1,702 | 1,708 | -2 | -0.1% | 7,000 |
2021/07/16 | 1,697 | 1,717 | 1,689 | 1,710 | +13 | +0.8% | 14,500 |
2021/07/15 | 1,719 | 1,719 | 1,689 | 1,697 | -10 | -0.6% | 12,300 |
2021/07/14 | 1,720 | 1,730 | 1,699 | 1,707 | -10 | -0.6% | 12,700 |
2021/07/13 | 1,667 | 1,718 | 1,663 | 1,717 | +42 | +2.5% | 21,100 |
2021/07/12 | 1,672 | 1,676 | 1,655 | 1,675 | +25 | +1.5% | 10,100 |
2021/07/09 | 1,623 | 1,655 | 1,613 | 1,650 | +20 | +1.2% | 15,900 |
2021/07/08 | 1,654 | 1,660 | 1,630 | 1,630 | -35 | -2.1% | 12,800 |
2021/07/07 | 1,636 | 1,674 | 1,636 | 1,665 | +8 | +0.5% | 10,300 |
2021/07/06 | 1,653 | 1,657 | 1,643 | 1,657 | +5 | +0.3% | 3,500 |
2021/07/05 | 1,629 | 1,659 | 1,622 | 1,652 | +22 | +1.3% | 6,200 |
2021/07/02 | 1,618 | 1,630 | 1,618 | 1,630 | +22 | +1.4% | 8,000 |
2021/07/01 | 1,586 | 1,665 | 1,586 | 1,608 | +23 | +1.5% | 21,800 |
2021/06/30 | 1,597 | 1,600 | 1,584 | 1,585 | -9 | -0.6% | 12,200 |
2021/06/29 | 1,600 | 1,613 | 1,591 | 1,594 | -13 | -0.8% | 11,500 |
2021/06/28 | 1,601 | 1,609 | 1,595 | 1,607 | +6 | +0.4% | 14,200 |
2021/06/25 | 1,590 | 1,603 | 1,590 | 1,601 | +16 | +1% | 8,700 |
2021/06/24 | 1,590 | 1,590 | 1,581 | 1,585 | -7 | -0.4% | 6,700 |
2021/06/23 | 1,587 | 1,594 | 1,581 | 1,592 | +5 | +0.3% | 8,400 |
2021/06/22 | 1,600 | 1,609 | 1,587 | 1,587 | +3 | +0.2% | 13,200 |
2021/06/21 | 1,586 | 1,598 | 1,582 | 1,584 | -2 | -0.1% | 15,200 |
2021/06/18 | 1,600 | 1,604 | 1,580 | 1,586 | +5 | +0.3% | 16,400 |
2021/06/17 | 1,587 | 1,592 | 1,581 | 1,581 | -9 | -0.6% | 5,400 |
2021/06/16 | 1,586 | 1,625 | 1,586 | 1,590 | +8 | +0.5% | 18,300 |
2021/06/15 | 1,582 | 1,585 | 1,576 | 1,582 | ±0 | ±0% | 10,300 |
2021/06/14 | 1,595 | 1,604 | 1,580 | 1,582 | -12 | -0.8% | 13,700 |
2021/06/11 | 1,588 | 1,616 | 1,588 | 1,594 | -8 | -0.5% | 18,900 |
2021/06/10 | 1,601 | 1,614 | 1,596 | 1,602 | -4 | -0.2% | 11,300 |
2021/06/09 | 1,608 | 1,616 | 1,605 | 1,606 | -2 | -0.1% | 4,100 |
2021/06/08 | 1,612 | 1,617 | 1,603 | 1,608 | -4 | -0.2% | 9,500 |
801~
850
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