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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,647 | 1,648 | 1,626 | 1,628 | -20 | -1.2% | 4,500 |
2020/02/20 | 1,660 | 1,677 | 1,648 | 1,648 | -7 | -0.4% | 3,600 |
2020/02/19 | 1,676 | 1,676 | 1,655 | 1,655 | -21 | -1.3% | 8,700 |
2020/02/18 | 1,688 | 1,693 | 1,656 | 1,676 | -12 | -0.7% | 12,300 |
2020/02/17 | 1,723 | 1,723 | 1,683 | 1,688 | -41 | -2.4% | 7,700 |
2020/02/14 | 1,692 | 1,729 | 1,687 | 1,729 | +6 | +0.3% | 7,900 |
2020/02/13 | 1,731 | 1,740 | 1,710 | 1,723 | -14 | -0.8% | 9,200 |
2020/02/12 | 1,736 | 1,747 | 1,735 | 1,737 | +1 | +0.1% | 11,800 |
2020/02/10 | 1,700 | 1,749 | 1,699 | 1,736 | +37 | +2.2% | 16,800 |
2020/02/07 | 1,680 | 1,699 | 1,668 | 1,699 | +26 | +1.6% | 7,700 |
2020/02/06 | 1,676 | 1,690 | 1,667 | 1,673 | +8 | +0.5% | 13,500 |
2020/02/05 | 1,698 | 1,698 | 1,655 | 1,665 | -21 | -1.2% | 15,000 |
2020/02/04 | 1,624 | 1,690 | 1,609 | 1,686 | +80 | +5% | 18,700 |
2020/02/03 | 1,616 | 1,623 | 1,597 | 1,606 | -13 | -0.8% | 12,000 |
2020/01/31 | 1,578 | 1,625 | 1,578 | 1,619 | +63 | +4% | 16,700 |
2020/01/30 | 1,567 | 1,567 | 1,536 | 1,556 | -5 | -0.3% | 9,100 |
2020/01/29 | 1,564 | 1,567 | 1,556 | 1,561 | -3 | -0.2% | 7,100 |
2020/01/28 | 1,573 | 1,583 | 1,554 | 1,564 | -9 | -0.6% | 13,500 |
2020/01/27 | 1,583 | 1,590 | 1,563 | 1,573 | -21 | -1.3% | 6,800 |
2020/01/24 | 1,602 | 1,613 | 1,594 | 1,594 | -23 | -1.4% | 7,000 |
2020/01/23 | 1,612 | 1,617 | 1,595 | 1,617 | -12 | -0.7% | 10,800 |
2020/01/22 | 1,619 | 1,634 | 1,618 | 1,629 | +9 | +0.6% | 7,600 |
2020/01/21 | 1,610 | 1,620 | 1,607 | 1,620 | +13 | +0.8% | 7,900 |
2020/01/20 | 1,617 | 1,617 | 1,604 | 1,607 | +6 | +0.4% | 5,800 |
2020/01/17 | 1,590 | 1,630 | 1,588 | 1,601 | +11 | +0.7% | 12,700 |
2020/01/16 | 1,593 | 1,595 | 1,578 | 1,590 | +6 | +0.4% | 4,400 |
2020/01/15 | 1,603 | 1,604 | 1,576 | 1,584 | -9 | -0.6% | 5,900 |
2020/01/14 | 1,600 | 1,600 | 1,586 | 1,593 | -7 | -0.4% | 7,100 |
2020/01/10 | 1,610 | 1,610 | 1,597 | 1,600 | -12 | -0.7% | 4,000 |
2020/01/09 | 1,586 | 1,615 | 1,586 | 1,612 | +28 | +1.8% | 4,300 |
2020/01/08 | 1,604 | 1,604 | 1,579 | 1,584 | -20 | -1.2% | 8,100 |
2020/01/07 | 1,590 | 1,617 | 1,586 | 1,604 | +14 | +0.9% | 17,700 |
2020/01/06 | 1,586 | 1,592 | 1,564 | 1,590 | +11 | +0.7% | 18,700 |
2019/12/30 | 1,592 | 1,592 | 1,577 | 1,579 | -12 | -0.8% | 10,500 |
2019/12/27 | 1,586 | 1,595 | 1,579 | 1,591 | +6 | +0.4% | 9,000 |
2019/12/26 | 1,591 | 1,596 | 1,583 | 1,585 | -16 | -1% | 10,000 |
2019/12/25 | 1,617 | 1,630 | 1,596 | 1,601 | -6 | -0.4% | 10,400 |
2019/12/24 | 1,590 | 1,607 | 1,590 | 1,607 | +16 | +1% | 8,800 |
2019/12/23 | 1,591 | 1,596 | 1,580 | 1,591 | +13 | +0.8% | 15,100 |
2019/12/20 | 1,565 | 1,593 | 1,563 | 1,578 | +15 | +1% | 18,400 |
2019/12/19 | 1,550 | 1,566 | 1,537 | 1,563 | +13 | +0.8% | 11,900 |
2019/12/18 | 1,550 | 1,558 | 1,546 | 1,550 | +2 | +0.1% | 6,900 |
2019/12/17 | 1,541 | 1,559 | 1,532 | 1,548 | +8 | +0.5% | 11,500 |
2019/12/16 | 1,537 | 1,546 | 1,535 | 1,540 | +4 | +0.3% | 11,500 |
2019/12/13 | 1,544 | 1,567 | 1,530 | 1,536 | -7 | -0.5% | 20,600 |
2019/12/12 | 1,558 | 1,558 | 1,541 | 1,543 | -2 | -0.1% | 5,600 |
2019/12/11 | 1,549 | 1,575 | 1,532 | 1,545 | ±0 | ±0% | 15,100 |
2019/12/10 | 1,553 | 1,553 | 1,527 | 1,545 | +2 | +0.1% | 6,800 |
2019/12/09 | 1,541 | 1,554 | 1,541 | 1,543 | -5 | -0.3% | 7,600 |
2019/12/06 | 1,555 | 1,557 | 1,547 | 1,548 | -7 | -0.5% | 4,800 |
1151~
1200
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