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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,472 | 1,475 | 1,448 | 1,455 | -16 | -1.1% | 8,700 |
2020/10/22 | 1,481 | 1,499 | 1,471 | 1,471 | -10 | -0.7% | 8,500 |
2020/10/21 | 1,530 | 1,541 | 1,481 | 1,481 | -52 | -3.4% | 9,600 |
2020/10/20 | 1,550 | 1,550 | 1,531 | 1,533 | -18 | -1.2% | 1,900 |
2020/10/19 | 1,541 | 1,562 | 1,540 | 1,551 | +10 | +0.6% | 5,500 |
2020/10/16 | 1,551 | 1,551 | 1,533 | 1,541 | -20 | -1.3% | 4,800 |
2020/10/15 | 1,558 | 1,571 | 1,550 | 1,561 | ±0 | ±0% | 7,200 |
2020/10/14 | 1,557 | 1,576 | 1,557 | 1,561 | -3 | -0.2% | 4,700 |
2020/10/13 | 1,560 | 1,569 | 1,557 | 1,564 | +4 | +0.3% | 2,800 |
2020/10/12 | 1,572 | 1,577 | 1,560 | 1,560 | -26 | -1.6% | 3,600 |
2020/10/09 | 1,581 | 1,588 | 1,581 | 1,586 | -1 | -0.1% | 2,200 |
2020/10/08 | 1,582 | 1,594 | 1,569 | 1,587 | -2 | -0.1% | 9,300 |
2020/10/07 | 1,571 | 1,593 | 1,543 | 1,589 | +1 | +0.1% | 23,900 |
2020/10/06 | 1,576 | 1,591 | 1,576 | 1,588 | +6 | +0.4% | 4,100 |
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 |
1001~
1050
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