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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,510 | 1,517 | 1,510 | 1,516 | +11 | +0.7% | 4,000 |
2021/03/02 | 1,541 | 1,541 | 1,505 | 1,505 | -13 | -0.9% | 14,000 |
2021/03/01 | 1,505 | 1,527 | 1,505 | 1,518 | +13 | +0.9% | 11,000 |
2021/02/26 | 1,510 | 1,532 | 1,505 | 1,505 | -10 | -0.7% | 6,100 |
2021/02/25 | 1,510 | 1,523 | 1,510 | 1,515 | +5 | +0.3% | 7,800 |
2021/02/24 | 1,529 | 1,529 | 1,504 | 1,510 | +5 | +0.3% | 10,300 |
2021/02/22 | 1,518 | 1,526 | 1,505 | 1,505 | -10 | -0.7% | 5,000 |
2021/02/19 | 1,520 | 1,521 | 1,508 | 1,515 | -10 | -0.7% | 2,900 |
2021/02/18 | 1,554 | 1,559 | 1,525 | 1,525 | -27 | -1.7% | 4,800 |
2021/02/17 | 1,540 | 1,553 | 1,540 | 1,552 | +7 | +0.5% | 2,000 |
2021/02/16 | 1,540 | 1,545 | 1,534 | 1,545 | +5 | +0.3% | 7,900 |
2021/02/15 | 1,526 | 1,544 | 1,526 | 1,540 | +1 | +0.1% | 8,800 |
2021/02/12 | 1,541 | 1,549 | 1,539 | 1,539 | +8 | +0.5% | 5,600 |
2021/02/10 | 1,560 | 1,560 | 1,531 | 1,531 | -24 | -1.5% | 5,400 |
2021/02/09 | 1,570 | 1,570 | 1,555 | 1,555 | -6 | -0.4% | 3,400 |
2021/02/08 | 1,548 | 1,565 | 1,548 | 1,561 | -23 | -1.5% | 9,800 |
2021/02/05 | 1,571 | 1,584 | 1,567 | 1,584 | +9 | +0.6% | 6,400 |
2021/02/04 | 1,580 | 1,583 | 1,571 | 1,575 | +4 | +0.3% | 1,800 |
2021/02/03 | 1,585 | 1,588 | 1,569 | 1,571 | -4 | -0.3% | 5,100 |
2021/02/02 | 1,576 | 1,576 | 1,554 | 1,575 | +16 | +1% | 10,900 |
2021/02/01 | 1,520 | 1,575 | 1,520 | 1,559 | +25 | +1.6% | 22,900 |
2021/01/29 | 1,565 | 1,565 | 1,530 | 1,534 | -36 | -2.3% | 8,800 |
2021/01/28 | 1,530 | 1,576 | 1,530 | 1,570 | +38 | +2.5% | 15,400 |
2021/01/27 | 1,530 | 1,547 | 1,530 | 1,532 | +2 | +0.1% | 5,800 |
2021/01/26 | 1,549 | 1,550 | 1,523 | 1,530 | -10 | -0.6% | 5,400 |
2021/01/25 | 1,520 | 1,545 | 1,520 | 1,540 | +15 | +1% | 7,500 |
2021/01/22 | 1,502 | 1,535 | 1,502 | 1,525 | +15 | +1% | 8,300 |
2021/01/21 | 1,500 | 1,513 | 1,500 | 1,510 | +10 | +0.7% | 9,600 |
2021/01/20 | 1,502 | 1,502 | 1,492 | 1,500 | -2 | -0.1% | 7,100 |
2021/01/19 | 1,517 | 1,517 | 1,502 | 1,502 | -4 | -0.3% | 10,700 |
2021/01/18 | 1,501 | 1,533 | 1,501 | 1,506 | +5 | +0.3% | 9,500 |
2021/01/15 | 1,545 | 1,545 | 1,501 | 1,501 | -55 | -3.5% | 14,400 |
2021/01/14 | 1,545 | 1,562 | 1,544 | 1,556 | +8 | +0.5% | 5,900 |
2021/01/13 | 1,565 | 1,565 | 1,539 | 1,548 | +4 | +0.3% | 7,500 |
2021/01/12 | 1,551 | 1,556 | 1,533 | 1,544 | -23 | -1.5% | 9,100 |
2021/01/08 | 1,580 | 1,580 | 1,551 | 1,567 | -13 | -0.8% | 13,900 |
2021/01/07 | 1,579 | 1,583 | 1,563 | 1,580 | +19 | +1.2% | 11,600 |
2021/01/06 | 1,566 | 1,577 | 1,561 | 1,561 | -3 | -0.2% | 4,600 |
2021/01/05 | 1,572 | 1,573 | 1,564 | 1,564 | -8 | -0.5% | 3,300 |
2021/01/04 | 1,586 | 1,675 | 1,569 | 1,572 | -25 | -1.6% | 20,000 |
2020/12/30 | 1,584 | 1,597 | 1,584 | 1,597 | +1 | +0.1% | 2,900 |
2020/12/29 | 1,593 | 1,596 | 1,584 | 1,596 | +18 | +1.1% | 4,900 |
2020/12/28 | 1,585 | 1,587 | 1,572 | 1,578 | -7 | -0.4% | 6,000 |
2020/12/25 | 1,597 | 1,597 | 1,585 | 1,585 | -10 | -0.6% | 6,200 |
2020/12/24 | 1,598 | 1,598 | 1,590 | 1,595 | -1 | -0.1% | 1,500 |
2020/12/23 | 1,561 | 1,598 | 1,561 | 1,596 | +24 | +1.5% | 6,700 |
2020/12/22 | 1,591 | 1,591 | 1,561 | 1,572 | -25 | -1.6% | 6,300 |
2020/12/21 | 1,610 | 1,620 | 1,592 | 1,597 | -18 | -1.1% | 8,400 |
2020/12/18 | 1,593 | 1,635 | 1,593 | 1,615 | +10 | +0.6% | 5,200 |
2020/12/17 | 1,618 | 1,636 | 1,593 | 1,605 | -27 | -1.7% | 6,400 |
901~
950
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 | +4.1% | +4.1% | 3.93% | 12.87倍 | 1.25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% | 4.66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 | - | - | - | - | 2.63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 | 1.11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