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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,450 | 1,469 | 1,437 | 1,460 | +10 | +0.7% | 8,800 |
2020/05/28 | 1,449 | 1,452 | 1,429 | 1,450 | +16 | +1.1% | 11,800 |
2020/05/27 | 1,429 | 1,440 | 1,412 | 1,434 | +8 | +0.6% | 9,600 |
2020/05/26 | 1,425 | 1,429 | 1,412 | 1,426 | +16 | +1.1% | 4,900 |
2020/05/25 | 1,410 | 1,417 | 1,397 | 1,410 | +7 | +0.5% | 7,100 |
2020/05/22 | 1,403 | 1,407 | 1,400 | 1,403 | ±0 | ±0% | 1,700 |
2020/05/21 | 1,432 | 1,432 | 1,399 | 1,403 | -17 | -1.2% | 4,100 |
2020/05/20 | 1,410 | 1,439 | 1,410 | 1,420 | +8 | +0.6% | 7,100 |
2020/05/19 | 1,438 | 1,438 | 1,404 | 1,412 | +3 | +0.2% | 6,600 |
2020/05/18 | 1,393 | 1,409 | 1,384 | 1,409 | +28 | +2% | 4,300 |
2020/05/15 | 1,382 | 1,401 | 1,369 | 1,381 | -1 | -0.1% | 3,300 |
2020/05/14 | 1,424 | 1,424 | 1,382 | 1,382 | -34 | -2.4% | 4,900 |
2020/05/13 | 1,393 | 1,425 | 1,381 | 1,416 | +11 | +0.8% | 28,700 |
2020/05/12 | 1,396 | 1,425 | 1,395 | 1,405 | +7 | +0.5% | 22,100 |
2020/05/11 | 1,389 | 1,411 | 1,389 | 1,398 | +2 | +0.1% | 13,500 |
2020/05/08 | 1,391 | 1,396 | 1,370 | 1,396 | +35 | +2.6% | 5,900 |
2020/05/07 | 1,401 | 1,401 | 1,356 | 1,361 | -10 | -0.7% | 6,700 |
2020/05/01 | 1,388 | 1,402 | 1,347 | 1,371 | -21 | -1.5% | 10,600 |
2020/04/30 | 1,393 | 1,435 | 1,376 | 1,392 | +59 | +4.4% | 21,200 |
2020/04/28 | 1,344 | 1,378 | 1,333 | 1,333 | -5 | -0.4% | 11,100 |
2020/04/27 | 1,345 | 1,345 | 1,311 | 1,338 | +7 | +0.5% | 7,900 |
2020/04/24 | 1,331 | 1,337 | 1,302 | 1,331 | +3 | +0.2% | 16,000 |
2020/04/23 | 1,351 | 1,356 | 1,315 | 1,328 | -23 | -1.7% | 19,900 |
2020/04/22 | 1,329 | 1,356 | 1,309 | 1,351 | +12 | +0.9% | 15,500 |
2020/04/21 | 1,351 | 1,357 | 1,318 | 1,339 | -12 | -0.9% | 8,700 |
2020/04/20 | 1,345 | 1,369 | 1,344 | 1,351 | +7 | +0.5% | 8,100 |
2020/04/17 | 1,372 | 1,399 | 1,342 | 1,344 | -28 | -2% | 13,000 |
2020/04/16 | 1,332 | 1,372 | 1,326 | 1,372 | +50 | +3.8% | 12,300 |
2020/04/15 | 1,326 | 1,344 | 1,311 | 1,322 | -16 | -1.2% | 7,700 |
2020/04/14 | 1,335 | 1,345 | 1,310 | 1,338 | +1 | +0.1% | 11,600 |
2020/04/13 | 1,358 | 1,360 | 1,320 | 1,337 | -22 | -1.6% | 12,600 |
2020/04/10 | 1,387 | 1,389 | 1,344 | 1,359 | -16 | -1.2% | 16,100 |
2020/04/09 | 1,388 | 1,390 | 1,360 | 1,375 | +8 | +0.6% | 12,700 |
2020/04/08 | 1,407 | 1,416 | 1,367 | 1,367 | -40 | -2.8% | 19,300 |
2020/04/07 | 1,401 | 1,413 | 1,366 | 1,407 | +37 | +2.7% | 17,100 |
2020/04/06 | 1,348 | 1,388 | 1,339 | 1,370 | -8 | -0.6% | 20,500 |
2020/04/03 | 1,386 | 1,415 | 1,364 | 1,378 | -37 | -2.6% | 10,200 |
2020/04/02 | 1,454 | 1,462 | 1,382 | 1,415 | -49 | -3.3% | 11,200 |
2020/04/01 | 1,426 | 1,485 | 1,403 | 1,464 | +29 | +2% | 35,900 |
2020/03/31 | 1,470 | 1,486 | 1,414 | 1,435 | -43 | -2.9% | 16,700 |
2020/03/30 | 1,438 | 1,505 | 1,438 | 1,478 | -42 | -2.8% | 25,000 |
2020/03/27 | 1,478 | 1,520 | 1,466 | 1,520 | +69 | +4.8% | 35,700 |
2020/03/26 | 1,398 | 1,451 | 1,363 | 1,451 | +51 | +3.6% | 21,300 |
2020/03/25 | 1,393 | 1,402 | 1,361 | 1,400 | +58 | +4.3% | 19,300 |
2020/03/24 | 1,345 | 1,349 | 1,320 | 1,342 | +30 | +2.3% | 19,600 |
2020/03/23 | 1,261 | 1,312 | 1,239 | 1,312 | +51 | +4% | 24,100 |
2020/03/19 | 1,260 | 1,276 | 1,228 | 1,261 | -1 | -0.1% | 21,400 |
2020/03/18 | 1,316 | 1,323 | 1,260 | 1,262 | -51 | -3.9% | 26,600 |
2020/03/17 | 1,250 | 1,319 | 1,243 | 1,313 | +52 | +4.1% | 44,700 |
2020/03/16 | 1,279 | 1,314 | 1,253 | 1,261 | +19 | +1.5% | 36,900 |
1101~
1150
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