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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,599 | 1,601 | 1,571 | 1,582 | -12 | -0.8% | 6,700 |
2020/10/02 | 1,590 | 1,657 | 1,589 | 1,594 | - | - | 14,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,597 | 1,616 | 1,594 | 1,594 | -24 | -1.5% | 9,100 |
2020/09/29 | 1,570 | 1,625 | 1,555 | 1,618 | +18 | +1.1% | 23,900 |
2020/09/28 | 1,580 | 1,602 | 1,566 | 1,600 | +34 | +2.2% | 75,000 |
2020/09/25 | 1,598 | 1,600 | 1,559 | 1,566 | -1 | -0.1% | 29,700 |
2020/09/24 | 1,599 | 1,600 | 1,542 | 1,567 | -32 | -2% | 26,900 |
2020/09/23 | 1,571 | 1,599 | 1,571 | 1,599 | +15 | +0.9% | 16,100 |
2020/09/18 | 1,560 | 1,584 | 1,550 | 1,584 | +29 | +1.9% | 19,900 |
2020/09/17 | 1,555 | 1,560 | 1,545 | 1,555 | +9 | +0.6% | 9,800 |
2020/09/16 | 1,577 | 1,577 | 1,538 | 1,546 | -43 | -2.7% | 12,800 |
2020/09/15 | 1,599 | 1,599 | 1,577 | 1,589 | -11 | -0.7% | 9,400 |
2020/09/14 | 1,591 | 1,600 | 1,591 | 1,600 | +9 | +0.6% | 7,800 |
2020/09/11 | 1,565 | 1,597 | 1,543 | 1,591 | +39 | +2.5% | 18,100 |
2020/09/10 | 1,564 | 1,564 | 1,548 | 1,552 | -6 | -0.4% | 6,400 |
2020/09/09 | 1,550 | 1,560 | 1,550 | 1,558 | +8 | +0.5% | 8,000 |
2020/09/08 | 1,551 | 1,557 | 1,546 | 1,550 | -8 | -0.5% | 8,200 |
2020/09/07 | 1,535 | 1,564 | 1,535 | 1,558 | +29 | +1.9% | 5,300 |
2020/09/04 | 1,545 | 1,545 | 1,507 | 1,529 | -35 | -2.2% | 15,600 |
2020/09/03 | 1,540 | 1,569 | 1,533 | 1,564 | +36 | +2.4% | 11,300 |
2020/09/02 | 1,543 | 1,543 | 1,500 | 1,528 | +6 | +0.4% | 10,200 |
2020/09/01 | 1,493 | 1,530 | 1,489 | 1,522 | +29 | +1.9% | 11,100 |
2020/08/31 | 1,499 | 1,510 | 1,492 | 1,493 | +7 | +0.5% | 7,500 |
2020/08/28 | 1,498 | 1,515 | 1,486 | 1,486 | -10 | -0.7% | 11,800 |
2020/08/27 | 1,478 | 1,496 | 1,474 | 1,496 | +13 | +0.9% | 3,900 |
2020/08/26 | 1,482 | 1,483 | 1,480 | 1,483 | +1 | +0.1% | 2,800 |
2020/08/25 | 1,478 | 1,482 | 1,469 | 1,482 | +28 | +1.9% | 33,000 |
2020/08/24 | 1,473 | 1,482 | 1,454 | 1,454 | -29 | -2% | 7,100 |
2020/08/21 | 1,479 | 1,484 | 1,476 | 1,483 | +4 | +0.3% | 3,600 |
2020/08/20 | 1,473 | 1,480 | 1,473 | 1,479 | +5 | +0.3% | 1,500 |
2020/08/19 | 1,478 | 1,484 | 1,474 | 1,474 | -6 | -0.4% | 4,700 |
2020/08/18 | 1,513 | 1,513 | 1,480 | 1,480 | -27 | -1.8% | 5,900 |
2020/08/17 | 1,500 | 1,507 | 1,500 | 1,507 | +7 | +0.5% | 3,600 |
2020/08/14 | 1,500 | 1,510 | 1,479 | 1,500 | ±0 | ±0% | 9,400 |
2020/08/13 | 1,499 | 1,500 | 1,478 | 1,500 | +9 | +0.6% | 7,600 |
2020/08/12 | 1,480 | 1,491 | 1,465 | 1,491 | +10 | +0.7% | 6,900 |
2020/08/11 | 1,475 | 1,481 | 1,463 | 1,481 | +3 | +0.2% | 13,400 |
2020/08/07 | 1,478 | 1,480 | 1,463 | 1,478 | ±0 | ±0% | 3,800 |
2020/08/06 | 1,487 | 1,487 | 1,460 | 1,478 | -17 | -1.1% | 5,300 |
2020/08/05 | 1,480 | 1,495 | 1,470 | 1,495 | +2 | +0.1% | 7,300 |
2020/08/04 | 1,512 | 1,512 | 1,466 | 1,493 | +11 | +0.7% | 10,000 |
2020/08/03 | 1,470 | 1,555 | 1,463 | 1,482 | +32 | +2.2% | 15,100 |
2020/07/31 | 1,499 | 1,499 | 1,448 | 1,450 | -56 | -3.7% | 7,100 |
2020/07/30 | 1,504 | 1,517 | 1,497 | 1,506 | -15 | -1% | 7,800 |
2020/07/29 | 1,524 | 1,529 | 1,508 | 1,521 | -3 | -0.2% | 5,500 |
2020/07/28 | 1,541 | 1,541 | 1,511 | 1,524 | -16 | -1% | 7,900 |
2020/07/27 | 1,558 | 1,558 | 1,515 | 1,540 | ±0 | ±0% | 6,600 |
2020/07/22 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 2,300 |
2020/07/21 | 1,554 | 1,560 | 1,534 | 1,560 | +6 | +0.4% | 3,500 |
1001~
1050
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