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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,525 | 1,525 | 1,514 | 1,514 | -4 | -0.3% | 4,600 |
2019/07/29 | 1,500 | 1,520 | 1,500 | 1,518 | +36 | +2.4% | 18,600 |
2019/07/26 | 1,489 | 1,500 | 1,473 | 1,482 | -14 | -0.9% | 3,700 |
2019/07/25 | 1,514 | 1,514 | 1,490 | 1,496 | -18 | -1.2% | 4,600 |
2019/07/24 | 1,510 | 1,514 | 1,503 | 1,514 | +16 | +1.1% | 6,100 |
2019/07/23 | 1,500 | 1,514 | 1,495 | 1,498 | -1 | -0.1% | 6,300 |
2019/07/22 | 1,478 | 1,499 | 1,478 | 1,499 | +21 | +1.4% | 13,300 |
2019/07/19 | 1,463 | 1,480 | 1,463 | 1,478 | +16 | +1.1% | 5,400 |
2019/07/18 | 1,483 | 1,485 | 1,462 | 1,462 | -21 | -1.4% | 11,400 |
2019/07/17 | 1,480 | 1,490 | 1,473 | 1,483 | -3 | -0.2% | 8,400 |
2019/07/16 | 1,468 | 1,488 | 1,468 | 1,486 | +10 | +0.7% | 3,700 |
2019/07/12 | 1,487 | 1,494 | 1,476 | 1,476 | -9 | -0.6% | 3,800 |
2019/07/11 | 1,475 | 1,485 | 1,474 | 1,485 | +10 | +0.7% | 4,500 |
2019/07/10 | 1,455 | 1,479 | 1,455 | 1,475 | +11 | +0.8% | 16,500 |
2019/07/09 | 1,461 | 1,470 | 1,461 | 1,464 | +3 | +0.2% | 8,400 |
2019/07/08 | 1,450 | 1,473 | 1,450 | 1,461 | ±0 | ±0% | 26,100 |
2019/07/05 | 1,468 | 1,468 | 1,458 | 1,461 | -7 | -0.5% | 4,900 |
2019/07/04 | 1,459 | 1,473 | 1,455 | 1,468 | +9 | +0.6% | 9,700 |
2019/07/03 | 1,457 | 1,470 | 1,440 | 1,459 | -8 | -0.5% | 8,800 |
2019/07/02 | 1,464 | 1,472 | 1,455 | 1,467 | +12 | +0.8% | 3,600 |
2019/07/01 | 1,450 | 1,500 | 1,449 | 1,455 | +6 | +0.4% | 18,200 |
2019/06/28 | 1,454 | 1,454 | 1,445 | 1,449 | -5 | -0.3% | 6,000 |
2019/06/27 | 1,462 | 1,462 | 1,450 | 1,454 | -8 | -0.5% | 4,100 |
2019/06/26 | 1,485 | 1,485 | 1,454 | 1,462 | -24 | -1.6% | 3,800 |
2019/06/25 | 1,485 | 1,490 | 1,479 | 1,486 | +4 | +0.3% | 2,700 |
2019/06/24 | 1,490 | 1,490 | 1,469 | 1,482 | +4 | +0.3% | 6,200 |
2019/06/21 | 1,483 | 1,488 | 1,474 | 1,478 | -5 | -0.3% | 3,100 |
2019/06/20 | 1,475 | 1,488 | 1,475 | 1,483 | +23 | +1.6% | 5,500 |
2019/06/19 | 1,471 | 1,475 | 1,455 | 1,460 | -11 | -0.7% | 6,900 |
2019/06/18 | 1,485 | 1,489 | 1,457 | 1,471 | -14 | -0.9% | 5,600 |
2019/06/17 | 1,484 | 1,495 | 1,476 | 1,485 | ±0 | ±0% | 7,200 |
2019/06/14 | 1,500 | 1,500 | 1,472 | 1,485 | -11 | -0.7% | 6,300 |
2019/06/13 | 1,489 | 1,498 | 1,475 | 1,496 | +11 | +0.7% | 11,500 |
2019/06/12 | 1,488 | 1,488 | 1,481 | 1,485 | -6 | -0.4% | 2,500 |
2019/06/11 | 1,492 | 1,492 | 1,476 | 1,491 | +1 | +0.1% | 4,200 |
2019/06/10 | 1,489 | 1,491 | 1,471 | 1,490 | ±0 | ±0% | 8,600 |
2019/06/07 | 1,466 | 1,490 | 1,454 | 1,490 | +24 | +1.6% | 5,400 |
2019/06/06 | 1,455 | 1,475 | 1,455 | 1,466 | +14 | +1% | 4,700 |
2019/06/05 | 1,439 | 1,452 | 1,439 | 1,452 | +14 | +1% | 4,200 |
2019/06/04 | 1,429 | 1,438 | 1,415 | 1,438 | +23 | +1.6% | 4,400 |
2019/06/03 | 1,402 | 1,437 | 1,402 | 1,415 | ±0 | ±0% | 8,000 |
2019/05/31 | 1,420 | 1,425 | 1,413 | 1,415 | -12 | -0.8% | 4,800 |
2019/05/30 | 1,431 | 1,448 | 1,415 | 1,427 | -32 | -2.2% | 18,000 |
2019/05/29 | 1,441 | 1,461 | 1,438 | 1,459 | +2 | +0.1% | 9,300 |
2019/05/28 | 1,478 | 1,478 | 1,457 | 1,457 | -16 | -1.1% | 3,700 |
2019/05/27 | 1,447 | 1,474 | 1,447 | 1,473 | +25 | +1.7% | 7,600 |
2019/05/24 | 1,442 | 1,452 | 1,429 | 1,448 | -5 | -0.3% | 7,100 |
2019/05/23 | 1,440 | 1,460 | 1,440 | 1,453 | +13 | +0.9% | 10,800 |
2019/05/22 | 1,444 | 1,451 | 1,435 | 1,440 | -3 | -0.2% | 6,400 |
2019/05/21 | 1,452 | 1,457 | 1,438 | 1,443 | -19 | -1.3% | 3,000 |
1301~
1350
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