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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,574 | 1,574 | 1,555 | 1,555 | -19 | -1.2% | 3,300 |
2019/12/04 | 1,560 | 1,576 | 1,552 | 1,574 | ±0 | ±0% | 7,100 |
2019/12/03 | 1,570 | 1,576 | 1,541 | 1,574 | +7 | +0.4% | 12,100 |
2019/12/02 | 1,561 | 1,583 | 1,561 | 1,567 | +6 | +0.4% | 11,100 |
2019/11/29 | 1,570 | 1,574 | 1,556 | 1,561 | +1 | +0.1% | 4,800 |
2019/11/28 | 1,580 | 1,580 | 1,559 | 1,560 | -13 | -0.8% | 5,000 |
2019/11/27 | 1,568 | 1,581 | 1,561 | 1,573 | +16 | +1% | 8,500 |
2019/11/26 | 1,583 | 1,595 | 1,557 | 1,557 | -23 | -1.5% | 17,000 |
2019/11/25 | 1,530 | 1,594 | 1,530 | 1,580 | +56 | +3.7% | 23,600 |
2019/11/22 | 1,503 | 1,539 | 1,498 | 1,524 | +28 | +1.9% | 17,700 |
2019/11/21 | 1,476 | 1,501 | 1,476 | 1,496 | -8 | -0.5% | 7,800 |
2019/11/20 | 1,495 | 1,504 | 1,481 | 1,504 | +9 | +0.6% | 8,100 |
2019/11/19 | 1,498 | 1,502 | 1,495 | 1,495 | -3 | -0.2% | 3,000 |
2019/11/18 | 1,504 | 1,508 | 1,498 | 1,498 | -2 | -0.1% | 7,000 |
2019/11/15 | 1,466 | 1,504 | 1,466 | 1,500 | +15 | +1% | 8,000 |
2019/11/14 | 1,486 | 1,492 | 1,466 | 1,485 | -12 | -0.8% | 8,200 |
2019/11/13 | 1,509 | 1,514 | 1,493 | 1,497 | -2 | -0.1% | 8,000 |
2019/11/12 | 1,510 | 1,520 | 1,495 | 1,499 | -11 | -0.7% | 16,700 |
2019/11/11 | 1,495 | 1,510 | 1,495 | 1,510 | +9 | +0.6% | 9,100 |
2019/11/08 | 1,492 | 1,504 | 1,487 | 1,501 | +10 | +0.7% | 12,400 |
2019/11/07 | 1,500 | 1,500 | 1,485 | 1,491 | -8 | -0.5% | 10,000 |
2019/11/06 | 1,495 | 1,499 | 1,473 | 1,499 | +7 | +0.5% | 10,400 |
2019/11/05 | 1,489 | 1,501 | 1,480 | 1,492 | +63 | +4.4% | 30,000 |
2019/11/01 | 1,428 | 1,448 | 1,422 | 1,429 | +7 | +0.5% | 19,600 |
2019/10/31 | 1,430 | 1,430 | 1,418 | 1,422 | -16 | -1.1% | 9,300 |
2019/10/30 | 1,395 | 1,438 | 1,391 | 1,438 | +51 | +3.7% | 29,700 |
2019/10/29 | 1,396 | 1,404 | 1,387 | 1,387 | -9 | -0.6% | 9,900 |
2019/10/28 | 1,406 | 1,408 | 1,391 | 1,396 | +1 | +0.1% | 20,000 |
2019/10/25 | 1,391 | 1,403 | 1,390 | 1,395 | -10 | -0.7% | 10,800 |
2019/10/24 | 1,427 | 1,427 | 1,400 | 1,405 | -26 | -1.8% | 13,200 |
2019/10/23 | 1,438 | 1,438 | 1,427 | 1,431 | +4 | +0.3% | 3,500 |
2019/10/21 | 1,430 | 1,440 | 1,425 | 1,427 | -3 | -0.2% | 5,700 |
2019/10/18 | 1,446 | 1,446 | 1,425 | 1,430 | -13 | -0.9% | 5,800 |
2019/10/17 | 1,436 | 1,443 | 1,425 | 1,443 | +7 | +0.5% | 7,900 |
2019/10/16 | 1,424 | 1,436 | 1,418 | 1,436 | +16 | +1.1% | 13,100 |
2019/10/15 | 1,404 | 1,424 | 1,404 | 1,420 | +29 | +2.1% | 10,000 |
2019/10/11 | 1,398 | 1,398 | 1,383 | 1,391 | -9 | -0.6% | 9,100 |
2019/10/10 | 1,401 | 1,406 | 1,398 | 1,400 | -10 | -0.7% | 3,800 |
2019/10/09 | 1,400 | 1,410 | 1,395 | 1,410 | +12 | +0.9% | 6,600 |
2019/10/08 | 1,400 | 1,406 | 1,398 | 1,398 | -4 | -0.3% | 12,500 |
2019/10/07 | 1,411 | 1,411 | 1,393 | 1,402 | -9 | -0.6% | 6,900 |
2019/10/04 | 1,411 | 1,415 | 1,400 | 1,411 | -6 | -0.4% | 6,200 |
2019/10/03 | 1,432 | 1,432 | 1,413 | 1,417 | -21 | -1.5% | 5,300 |
2019/10/02 | 1,431 | 1,448 | 1,429 | 1,438 | +5 | +0.3% | 13,000 |
2019/10/01 | 1,418 | 1,489 | 1,418 | 1,433 | +15 | +1.1% | 29,600 |
2019/09/30 | 1,412 | 1,425 | 1,408 | 1,418 | +4 | +0.3% | 11,300 |
2019/09/27 | 1,418 | 1,418 | 1,399 | 1,414 | -16 | -1.1% | 16,600 |
2019/09/26 | 1,429 | 1,432 | 1,419 | 1,430 | +10 | +0.7% | 68,200 |
2019/09/25 | 1,424 | 1,431 | 1,411 | 1,420 | -4 | -0.3% | 20,400 |
2019/09/24 | 1,410 | 1,425 | 1,410 | 1,424 | +16 | +1.1% | 23,400 |
1201~
1250
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