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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,636 | 1,645 | 1,621 | 1,632 | -4 | -0.2% | 5,800 |
2020/12/15 | 1,639 | 1,648 | 1,632 | 1,636 | +3 | +0.2% | 7,600 |
2020/12/14 | 1,620 | 1,639 | 1,601 | 1,633 | +27 | +1.7% | 13,400 |
2020/12/11 | 1,605 | 1,617 | 1,596 | 1,606 | +7 | +0.4% | 8,400 |
2020/12/10 | 1,599 | 1,606 | 1,592 | 1,599 | -1 | -0.1% | 4,900 |
2020/12/09 | 1,600 | 1,603 | 1,591 | 1,600 | ±0 | ±0% | 8,900 |
2020/12/08 | 1,597 | 1,600 | 1,581 | 1,600 | +3 | +0.2% | 4,600 |
2020/12/07 | 1,594 | 1,598 | 1,578 | 1,597 | +4 | +0.3% | 7,100 |
2020/12/04 | 1,590 | 1,596 | 1,590 | 1,593 | +2 | +0.1% | 4,300 |
2020/12/03 | 1,578 | 1,600 | 1,578 | 1,591 | +14 | +0.9% | 2,900 |
2020/12/02 | 1,591 | 1,600 | 1,568 | 1,577 | -14 | -0.9% | 10,800 |
2020/12/01 | 1,563 | 1,599 | 1,563 | 1,591 | +30 | +1.9% | 14,500 |
2020/11/30 | 1,607 | 1,620 | 1,561 | 1,561 | -75 | -4.6% | 10,100 |
2020/11/27 | 1,619 | 1,639 | 1,596 | 1,636 | +57 | +3.6% | 21,500 |
2020/11/26 | 1,546 | 1,626 | 1,545 | 1,579 | +17 | +1.1% | 4,600 |
2020/11/25 | 1,609 | 1,624 | 1,554 | 1,562 | -31 | -1.9% | 15,000 |
2020/11/24 | 1,614 | 1,632 | 1,592 | 1,593 | -9 | -0.6% | 13,600 |
2020/11/20 | 1,563 | 1,602 | 1,562 | 1,602 | +37 | +2.4% | 6,500 |
2020/11/19 | 1,598 | 1,598 | 1,565 | 1,565 | -23 | -1.4% | 4,200 |
2020/11/18 | 1,585 | 1,589 | 1,572 | 1,588 | +16 | +1% | 3,300 |
2020/11/17 | 1,589 | 1,589 | 1,572 | 1,572 | -38 | -2.4% | 9,000 |
2020/11/16 | 1,584 | 1,624 | 1,565 | 1,610 | +49 | +3.1% | 11,400 |
2020/11/13 | 1,593 | 1,605 | 1,561 | 1,561 | -56 | -3.5% | 7,600 |
2020/11/12 | 1,615 | 1,617 | 1,608 | 1,617 | +1 | +0.1% | 3,100 |
2020/11/11 | 1,615 | 1,616 | 1,603 | 1,616 | +1 | +0.1% | 11,000 |
2020/11/10 | 1,610 | 1,625 | 1,590 | 1,615 | +9 | +0.6% | 14,900 |
2020/11/09 | 1,595 | 1,606 | 1,580 | 1,606 | +10 | +0.6% | 27,400 |
2020/11/06 | 1,596 | 1,596 | 1,567 | 1,596 | -1 | -0.1% | 5,100 |
2020/11/05 | 1,589 | 1,597 | 1,576 | 1,597 | +8 | +0.5% | 6,400 |
2020/11/04 | 1,570 | 1,594 | 1,567 | 1,589 | +19 | +1.2% | 8,100 |
2020/11/02 | 1,579 | 1,590 | 1,533 | 1,570 | +119 | +8.2% | 21,200 |
2020/10/30 | 1,460 | 1,463 | 1,451 | 1,451 | -20 | -1.4% | 6,500 |
2020/10/29 | 1,451 | 1,471 | 1,451 | 1,471 | +13 | +0.9% | 4,100 |
2020/10/28 | 1,453 | 1,460 | 1,451 | 1,458 | -13 | -0.9% | 4,300 |
2020/10/27 | 1,455 | 1,471 | 1,451 | 1,471 | +16 | +1.1% | 4,500 |
2020/10/26 | 1,455 | 1,458 | 1,451 | 1,455 | ±0 | ±0% | 4,200 |
951~
1000
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