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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,621 | 1,628 | 1,611 | 1,612 | +13 | +0.8% | 7,200 |
2021/06/04 | 1,594 | 1,620 | 1,578 | 1,599 | +17 | +1.1% | 13,600 |
2021/06/03 | 1,576 | 1,584 | 1,576 | 1,582 | +6 | +0.4% | 7,500 |
2021/06/02 | 1,609 | 1,609 | 1,567 | 1,576 | -27 | -1.7% | 24,700 |
2021/06/01 | 1,581 | 1,608 | 1,577 | 1,603 | +27 | +1.7% | 30,500 |
2021/05/31 | 1,600 | 1,600 | 1,576 | 1,576 | -24 | -1.5% | 27,300 |
2021/05/28 | 1,601 | 1,610 | 1,597 | 1,600 | +10 | +0.6% | 16,700 |
2021/05/27 | 1,603 | 1,611 | 1,590 | 1,590 | -19 | -1.2% | 9,200 |
2021/05/26 | 1,620 | 1,620 | 1,607 | 1,609 | -3 | -0.2% | 8,700 |
2021/05/25 | 1,600 | 1,612 | 1,600 | 1,612 | +12 | +0.8% | 5,600 |
2021/05/24 | 1,600 | 1,612 | 1,595 | 1,600 | ±0 | ±0% | 18,700 |
2021/05/21 | 1,600 | 1,610 | 1,598 | 1,600 | +1 | +0.1% | 18,900 |
2021/05/20 | 1,597 | 1,600 | 1,593 | 1,599 | +2 | +0.1% | 4,300 |
2021/05/19 | 1,598 | 1,628 | 1,594 | 1,597 | -2 | -0.1% | 23,600 |
2021/05/18 | 1,599 | 1,600 | 1,587 | 1,599 | +29 | +1.8% | 9,100 |
2021/05/17 | 1,600 | 1,600 | 1,566 | 1,570 | -20 | -1.3% | 11,800 |
2021/05/14 | 1,599 | 1,607 | 1,582 | 1,590 | +5 | +0.3% | 15,000 |
2021/05/13 | 1,582 | 1,593 | 1,580 | 1,585 | +1 | +0.1% | 3,200 |
2021/05/12 | 1,599 | 1,607 | 1,584 | 1,584 | -13 | -0.8% | 13,600 |
2021/05/11 | 1,604 | 1,617 | 1,597 | 1,597 | -12 | -0.7% | 16,400 |
2021/05/10 | 1,600 | 1,612 | 1,600 | 1,609 | +9 | +0.6% | 8,400 |
2021/05/07 | 1,613 | 1,622 | 1,600 | 1,600 | -12 | -0.7% | 11,900 |
2021/05/06 | 1,621 | 1,640 | 1,612 | 1,612 | -8 | -0.5% | 22,200 |
2021/04/30 | 1,642 | 1,652 | 1,616 | 1,620 | -22 | -1.3% | 24,500 |
2021/04/28 | 1,680 | 1,682 | 1,611 | 1,642 | +82 | +5.3% | 41,500 |
2021/04/27 | 1,597 | 1,597 | 1,560 | 1,560 | -10 | -0.6% | 6,200 |
2021/04/26 | 1,575 | 1,584 | 1,569 | 1,570 | +5 | +0.3% | 1,700 |
2021/04/23 | 1,570 | 1,578 | 1,564 | 1,565 | -3 | -0.2% | 3,500 |
2021/04/22 | 1,579 | 1,580 | 1,565 | 1,568 | +2 | +0.1% | 2,600 |
2021/04/21 | 1,576 | 1,577 | 1,566 | 1,566 | -18 | -1.1% | 3,100 |
2021/04/20 | 1,600 | 1,600 | 1,583 | 1,584 | -3 | -0.2% | 5,500 |
2021/04/19 | 1,575 | 1,589 | 1,575 | 1,587 | +7 | +0.4% | 1,900 |
2021/04/16 | 1,591 | 1,595 | 1,580 | 1,580 | -3 | -0.2% | 1,700 |
2021/04/15 | 1,568 | 1,592 | 1,568 | 1,583 | +7 | +0.4% | 2,200 |
2021/04/14 | 1,561 | 1,576 | 1,561 | 1,576 | +10 | +0.6% | 3,200 |
2021/04/13 | 1,568 | 1,578 | 1,566 | 1,566 | +13 | +0.8% | 2,400 |
2021/04/12 | 1,584 | 1,587 | 1,553 | 1,553 | -47 | -2.9% | 10,800 |
2021/04/09 | 1,607 | 1,611 | 1,597 | 1,600 | -7 | -0.4% | 4,000 |
2021/04/08 | 1,595 | 1,620 | 1,586 | 1,607 | -8 | -0.5% | 5,700 |
2021/04/07 | 1,588 | 1,615 | 1,585 | 1,615 | +6 | +0.4% | 3,900 |
2021/04/06 | 1,611 | 1,618 | 1,572 | 1,609 | -6 | -0.4% | 8,700 |
2021/04/05 | 1,618 | 1,620 | 1,610 | 1,615 | -10 | -0.6% | 4,700 |
2021/04/02 | 1,619 | 1,625 | 1,596 | 1,625 | +17 | +1.1% | 5,000 |
2021/04/01 | 1,563 | 1,643 | 1,563 | 1,608 | +40 | +2.6% | 17,100 |
2021/03/31 | 1,575 | 1,580 | 1,566 | 1,568 | -14 | -0.9% | 5,100 |
2021/03/30 | 1,607 | 1,611 | 1,576 | 1,582 | -54 | -3.3% | 12,400 |
2021/03/29 | 1,644 | 1,644 | 1,598 | 1,636 | +26 | +1.6% | 19,800 |
2021/03/26 | 1,588 | 1,610 | 1,586 | 1,610 | +22 | +1.4% | 7,400 |
2021/03/25 | 1,579 | 1,593 | 1,579 | 1,588 | +10 | +0.6% | 5,800 |
2021/03/24 | 1,591 | 1,600 | 1,560 | 1,578 | -34 | -2.1% | 25,300 |
851~
900
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