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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 1,419 | 1,419 | 1,403 | 1,408 | -16 | -1.1% | 23,700 |
2019/09/19 | 1,401 | 1,429 | 1,401 | 1,424 | +15 | +1.1% | 18,100 |
2019/09/18 | 1,410 | 1,418 | 1,401 | 1,409 | -2 | -0.1% | 15,400 |
2019/09/17 | 1,401 | 1,418 | 1,401 | 1,411 | -3 | -0.2% | 19,200 |
2019/09/13 | 1,426 | 1,426 | 1,409 | 1,414 | -9 | -0.6% | 25,800 |
2019/09/12 | 1,426 | 1,439 | 1,411 | 1,423 | +18 | +1.3% | 20,000 |
2019/09/11 | 1,405 | 1,416 | 1,401 | 1,405 | ±0 | ±0% | 12,700 |
2019/09/10 | 1,413 | 1,413 | 1,403 | 1,405 | -8 | -0.6% | 4,800 |
2019/09/09 | 1,396 | 1,413 | 1,396 | 1,413 | +17 | +1.2% | 6,100 |
2019/09/06 | 1,395 | 1,402 | 1,391 | 1,396 | -5 | -0.4% | 11,600 |
2019/09/05 | 1,406 | 1,407 | 1,394 | 1,401 | +2 | +0.1% | 12,300 |
2019/09/04 | 1,396 | 1,405 | 1,395 | 1,399 | -4 | -0.3% | 3,300 |
2019/09/03 | 1,420 | 1,420 | 1,396 | 1,403 | -19 | -1.3% | 9,700 |
2019/09/02 | 1,424 | 1,450 | 1,413 | 1,422 | -19 | -1.3% | 16,600 |
2019/08/30 | 1,410 | 1,441 | 1,409 | 1,441 | +33 | +2.3% | 14,500 |
2019/08/29 | 1,404 | 1,408 | 1,392 | 1,408 | +5 | +0.4% | 7,400 |
2019/08/28 | 1,415 | 1,416 | 1,394 | 1,403 | -13 | -0.9% | 8,800 |
2019/08/27 | 1,431 | 1,444 | 1,416 | 1,416 | -12 | -0.8% | 5,300 |
2019/08/26 | 1,429 | 1,435 | 1,428 | 1,428 | -18 | -1.2% | 7,000 |
2019/08/23 | 1,465 | 1,465 | 1,445 | 1,446 | -24 | -1.6% | 7,400 |
2019/08/22 | 1,475 | 1,476 | 1,467 | 1,470 | -15 | -1% | 5,100 |
2019/08/21 | 1,430 | 1,495 | 1,430 | 1,485 | +41 | +2.8% | 7,800 |
2019/08/20 | 1,416 | 1,445 | 1,416 | 1,444 | +28 | +2% | 10,300 |
2019/08/19 | 1,416 | 1,425 | 1,416 | 1,416 | +1 | +0.1% | 5,800 |
2019/08/16 | 1,421 | 1,423 | 1,415 | 1,415 | -13 | -0.9% | 5,100 |
2019/08/15 | 1,420 | 1,428 | 1,420 | 1,428 | -12 | -0.8% | 3,900 |
2019/08/14 | 1,432 | 1,440 | 1,432 | 1,440 | +13 | +0.9% | 4,500 |
2019/08/13 | 1,453 | 1,453 | 1,423 | 1,427 | -34 | -2.3% | 6,000 |
2019/08/09 | 1,466 | 1,478 | 1,461 | 1,461 | -5 | -0.3% | 4,000 |
2019/08/08 | 1,460 | 1,475 | 1,460 | 1,466 | +2 | +0.1% | 5,800 |
2019/08/07 | 1,479 | 1,479 | 1,464 | 1,464 | -2 | -0.1% | 4,900 |
2019/08/06 | 1,453 | 1,471 | 1,453 | 1,466 | -2 | -0.1% | 15,100 |
2019/08/05 | 1,496 | 1,496 | 1,455 | 1,468 | -28 | -1.9% | 9,700 |
2019/08/02 | 1,519 | 1,519 | 1,496 | 1,496 | -32 | -2.1% | 13,300 |
2019/08/01 | 1,517 | 1,531 | 1,517 | 1,528 | -3 | -0.2% | 7,100 |
2019/07/31 | 1,520 | 1,542 | 1,519 | 1,531 | +17 | +1.1% | 12,800 |
1251~
1300
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