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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 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 |
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 |
1201~
1250
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