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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,460 | 1,476 | 1,448 | 1,462 | +2 | +0.1% | 12,600 |
2019/05/17 | 1,447 | 1,460 | 1,443 | 1,460 | +14 | +1% | 13,600 |
2019/05/16 | 1,434 | 1,449 | 1,424 | 1,446 | +18 | +1.3% | 8,900 |
2019/05/15 | 1,416 | 1,430 | 1,403 | 1,428 | +18 | +1.3% | 7,100 |
2019/05/14 | 1,350 | 1,412 | 1,350 | 1,410 | ±0 | ±0% | 9,000 |
2019/05/13 | 1,445 | 1,445 | 1,408 | 1,410 | -37 | -2.6% | 11,200 |
2019/05/10 | 1,410 | 1,460 | 1,400 | 1,447 | +41 | +2.9% | 13,800 |
2019/05/09 | 1,447 | 1,447 | 1,399 | 1,406 | -61 | -4.2% | 30,200 |
2019/05/08 | 1,458 | 1,486 | 1,458 | 1,467 | ±0 | ±0% | 17,100 |
2019/05/07 | 1,416 | 1,492 | 1,416 | 1,467 | -36 | -2.4% | 21,100 |
2019/04/26 | 1,507 | 1,514 | 1,498 | 1,503 | -6 | -0.4% | 11,900 |
2019/04/25 | 1,482 | 1,509 | 1,482 | 1,509 | +29 | +2% | 9,100 |
2019/04/24 | 1,452 | 1,485 | 1,452 | 1,480 | +28 | +1.9% | 6,200 |
2019/04/23 | 1,439 | 1,458 | 1,439 | 1,452 | +2 | +0.1% | 5,900 |
2019/04/22 | 1,418 | 1,450 | 1,418 | 1,450 | +32 | +2.3% | 2,900 |
2019/04/19 | 1,427 | 1,450 | 1,395 | 1,418 | -17 | -1.2% | 25,000 |
2019/04/18 | 1,458 | 1,458 | 1,416 | 1,435 | -31 | -2.1% | 15,700 |
2019/04/17 | 1,468 | 1,469 | 1,456 | 1,466 | -6 | -0.4% | 3,600 |
2019/04/16 | 1,480 | 1,486 | 1,459 | 1,472 | -8 | -0.5% | 6,500 |
2019/04/15 | 1,496 | 1,500 | 1,463 | 1,480 | -16 | -1.1% | 13,400 |
2019/04/12 | 1,489 | 1,496 | 1,460 | 1,496 | +22 | +1.5% | 4,000 |
2019/04/11 | 1,462 | 1,486 | 1,455 | 1,474 | +6 | +0.4% | 5,500 |
2019/04/10 | 1,458 | 1,474 | 1,452 | 1,468 | -20 | -1.3% | 11,500 |
2019/04/09 | 1,487 | 1,497 | 1,468 | 1,488 | +1 | +0.1% | 6,800 |
2019/04/08 | 1,507 | 1,515 | 1,467 | 1,487 | -20 | -1.3% | 9,400 |
2019/04/05 | 1,506 | 1,518 | 1,491 | 1,507 | -2 | -0.1% | 7,900 |
2019/04/04 | 1,497 | 1,519 | 1,484 | 1,509 | -1 | -0.1% | 6,900 |
2019/04/03 | 1,471 | 1,520 | 1,449 | 1,510 | +37 | +2.5% | 10,400 |
2019/04/02 | 1,537 | 1,537 | 1,473 | 1,473 | -55 | -3.6% | 13,800 |
2019/04/01 | 1,467 | 1,548 | 1,467 | 1,528 | +54 | +3.7% | 29,000 |
2019/03/29 | 1,470 | 1,483 | 1,458 | 1,474 | +10 | +0.7% | 7,100 |
2019/03/28 | 1,491 | 1,491 | 1,455 | 1,464 | -29 | -1.9% | 11,800 |
2019/03/27 | 1,481 | 1,498 | 1,442 | 1,493 | -1 | -0.1% | 11,600 |
2019/03/26 | 1,441 | 1,494 | 1,441 | 1,494 | +53 | +3.7% | 21,500 |
2019/03/25 | 1,421 | 1,461 | 1,421 | 1,441 | -6 | -0.4% | 15,500 |
2019/03/22 | 1,434 | 1,453 | 1,426 | 1,447 | +12 | +0.8% | 4,600 |
2019/03/20 | 1,423 | 1,437 | 1,423 | 1,435 | +12 | +0.8% | 2,600 |
2019/03/19 | 1,457 | 1,457 | 1,406 | 1,423 | -37 | -2.5% | 33,200 |
2019/03/18 | 1,448 | 1,468 | 1,448 | 1,460 | +25 | +1.7% | 11,600 |
2019/03/15 | 1,424 | 1,442 | 1,424 | 1,435 | +18 | +1.3% | 7,900 |
2019/03/14 | 1,416 | 1,431 | 1,405 | 1,417 | +4 | +0.3% | 5,700 |
2019/03/13 | 1,446 | 1,464 | 1,400 | 1,413 | -34 | -2.3% | 22,100 |
2019/03/12 | 1,423 | 1,448 | 1,410 | 1,447 | +35 | +2.5% | 7,600 |
2019/03/11 | 1,406 | 1,417 | 1,397 | 1,412 | +7 | +0.5% | 5,300 |
2019/03/08 | 1,425 | 1,438 | 1,395 | 1,405 | -35 | -2.4% | 18,800 |
2019/03/07 | 1,450 | 1,459 | 1,434 | 1,440 | -10 | -0.7% | 15,500 |
2019/03/06 | 1,451 | 1,459 | 1,440 | 1,450 | +1 | +0.1% | 8,100 |
2019/03/05 | 1,436 | 1,449 | 1,436 | 1,449 | -1 | -0.1% | 3,700 |
2019/03/04 | 1,450 | 1,496 | 1,425 | 1,450 | +10 | +0.7% | 21,200 |
2019/03/01 | 1,425 | 1,446 | 1,420 | 1,440 | +28 | +2% | 14,400 |
1351~
1400
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