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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,543 | 1,555 | 1,521 | 1,554 | +11 | +0.7% | 2,900 |
2020/07/17 | 1,540 | 1,556 | 1,540 | 1,543 | +3 | +0.2% | 2,900 |
2020/07/16 | 1,542 | 1,547 | 1,540 | 1,540 | -2 | -0.1% | 2,900 |
2020/07/15 | 1,511 | 1,543 | 1,511 | 1,542 | +9 | +0.6% | 2,600 |
2020/07/14 | 1,542 | 1,542 | 1,510 | 1,533 | -16 | -1% | 7,600 |
2020/07/13 | 1,523 | 1,550 | 1,523 | 1,549 | +42 | +2.8% | 6,500 |
2020/07/10 | 1,515 | 1,519 | 1,502 | 1,507 | -16 | -1.1% | 7,900 |
2020/07/09 | 1,540 | 1,540 | 1,522 | 1,523 | -10 | -0.7% | 2,900 |
2020/07/08 | 1,549 | 1,549 | 1,532 | 1,533 | -17 | -1.1% | 4,000 |
2020/07/07 | 1,545 | 1,559 | 1,515 | 1,550 | +20 | +1.3% | 9,600 |
2020/07/06 | 1,500 | 1,530 | 1,496 | 1,530 | +18 | +1.2% | 7,300 |
2020/07/03 | 1,523 | 1,523 | 1,505 | 1,512 | -11 | -0.7% | 4,700 |
2020/07/02 | 1,548 | 1,549 | 1,521 | 1,523 | -7 | -0.5% | 11,200 |
2020/07/01 | 1,520 | 1,561 | 1,516 | 1,530 | +16 | +1.1% | 16,600 |
2020/06/30 | 1,540 | 1,541 | 1,514 | 1,514 | -26 | -1.7% | 2,400 |
2020/06/29 | 1,533 | 1,550 | 1,533 | 1,540 | +7 | +0.5% | 5,100 |
2020/06/26 | 1,531 | 1,533 | 1,517 | 1,533 | +6 | +0.4% | 5,400 |
2020/06/25 | 1,531 | 1,536 | 1,517 | 1,527 | -4 | -0.3% | 2,800 |
2020/06/24 | 1,534 | 1,539 | 1,525 | 1,531 | +9 | +0.6% | 3,600 |
2020/06/23 | 1,507 | 1,522 | 1,490 | 1,522 | +17 | +1.1% | 3,000 |
2020/06/22 | 1,486 | 1,505 | 1,483 | 1,505 | +19 | +1.3% | 3,700 |
2020/06/19 | 1,479 | 1,486 | 1,468 | 1,486 | -3 | -0.2% | 2,500 |
2020/06/18 | 1,461 | 1,489 | 1,461 | 1,489 | +10 | +0.7% | 3,500 |
2020/06/17 | 1,464 | 1,485 | 1,464 | 1,479 | -11 | -0.7% | 3,200 |
2020/06/16 | 1,453 | 1,490 | 1,452 | 1,490 | +67 | +4.7% | 4,400 |
2020/06/15 | 1,453 | 1,483 | 1,423 | 1,423 | -33 | -2.3% | 4,600 |
2020/06/12 | 1,442 | 1,466 | 1,424 | 1,456 | -37 | -2.5% | 9,700 |
2020/06/11 | 1,516 | 1,516 | 1,491 | 1,493 | -23 | -1.5% | 8,000 |
2020/06/10 | 1,510 | 1,517 | 1,506 | 1,516 | +4 | +0.3% | 3,800 |
2020/06/09 | 1,518 | 1,518 | 1,511 | 1,512 | -6 | -0.4% | 2,800 |
2020/06/08 | 1,520 | 1,520 | 1,488 | 1,518 | +1 | +0.1% | 11,000 |
2020/06/05 | 1,524 | 1,529 | 1,517 | 1,517 | -1 | -0.1% | 5,600 |
2020/06/04 | 1,498 | 1,518 | 1,498 | 1,518 | +23 | +1.5% | 5,500 |
2020/06/03 | 1,507 | 1,507 | 1,485 | 1,495 | ±0 | ±0% | 7,000 |
2020/06/02 | 1,514 | 1,514 | 1,476 | 1,495 | +10 | +0.7% | 10,800 |
2020/06/01 | 1,460 | 1,504 | 1,460 | 1,485 | +25 | +1.7% | 6,900 |
1051~
1100
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