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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,404 | 1,420 | 1,404 | 1,412 | +19 | +1.4% | 5,900 |
2019/02/27 | 1,406 | 1,434 | 1,393 | 1,393 | -19 | -1.3% | 18,600 |
2019/02/26 | 1,382 | 1,426 | 1,370 | 1,412 | +24 | +1.7% | 11,700 |
2019/02/25 | 1,396 | 1,409 | 1,382 | 1,388 | -19 | -1.4% | 11,700 |
2019/02/22 | 1,422 | 1,424 | 1,398 | 1,407 | -16 | -1.1% | 6,100 |
2019/02/21 | 1,443 | 1,443 | 1,421 | 1,423 | -9 | -0.6% | 8,200 |
2019/02/20 | 1,424 | 1,441 | 1,424 | 1,432 | +2 | +0.1% | 4,200 |
2019/02/19 | 1,424 | 1,443 | 1,423 | 1,430 | +6 | +0.4% | 8,800 |
2019/02/18 | 1,413 | 1,435 | 1,413 | 1,424 | +11 | +0.8% | 12,800 |
2019/02/15 | 1,385 | 1,423 | 1,371 | 1,413 | +7 | +0.5% | 11,000 |
2019/02/14 | 1,399 | 1,407 | 1,382 | 1,406 | +7 | +0.5% | 6,600 |
2019/02/13 | 1,418 | 1,418 | 1,374 | 1,399 | -19 | -1.3% | 13,000 |
2019/02/12 | 1,410 | 1,420 | 1,407 | 1,418 | +11 | +0.8% | 10,400 |
2019/02/08 | 1,410 | 1,434 | 1,400 | 1,407 | -16 | -1.1% | 31,400 |
2019/02/07 | 1,422 | 1,430 | 1,405 | 1,423 | +2 | +0.1% | 16,000 |
2019/02/06 | 1,409 | 1,433 | 1,391 | 1,421 | +36 | +2.6% | 26,200 |
2019/02/05 | 1,371 | 1,391 | 1,350 | 1,385 | +40 | +3% | 20,800 |
2019/02/04 | 1,349 | 1,350 | 1,306 | 1,345 | +56 | +4.3% | 25,400 |
2019/02/01 | 1,270 | 1,292 | 1,255 | 1,289 | +33 | +2.6% | 23,300 |
2019/01/31 | 1,231 | 1,292 | 1,230 | 1,256 | +47 | +3.9% | 38,100 |
2019/01/30 | 1,226 | 1,235 | 1,209 | 1,209 | -17 | -1.4% | 11,400 |
2019/01/29 | 1,215 | 1,230 | 1,206 | 1,226 | +2 | +0.2% | 9,400 |
2019/01/28 | 1,235 | 1,235 | 1,216 | 1,224 | -2 | -0.2% | 7,300 |
2019/01/25 | 1,247 | 1,267 | 1,226 | 1,226 | -13 | -1% | 13,500 |
2019/01/24 | 1,198 | 1,240 | 1,198 | 1,239 | +29 | +2.4% | 11,400 |
2019/01/23 | 1,220 | 1,222 | 1,210 | 1,210 | -21 | -1.7% | 7,400 |
2019/01/22 | 1,260 | 1,260 | 1,225 | 1,231 | -30 | -2.4% | 12,800 |
2019/01/21 | 1,271 | 1,282 | 1,253 | 1,261 | -7 | -0.6% | 9,900 |
2019/01/18 | 1,256 | 1,305 | 1,255 | 1,268 | +7 | +0.6% | 21,400 |
2019/01/17 | 1,269 | 1,280 | 1,256 | 1,261 | -8 | -0.6% | 7,800 |
2019/01/16 | 1,276 | 1,292 | 1,255 | 1,269 | -13 | -1% | 18,900 |
2019/01/15 | 1,280 | 1,289 | 1,251 | 1,282 | +7 | +0.5% | 7,600 |
2019/01/11 | 1,288 | 1,291 | 1,269 | 1,275 | -19 | -1.5% | 12,100 |
2019/01/10 | 1,305 | 1,305 | 1,287 | 1,294 | -15 | -1.1% | 6,800 |
2019/01/09 | 1,321 | 1,330 | 1,307 | 1,309 | -12 | -0.9% | 5,900 |
2019/01/08 | 1,334 | 1,335 | 1,305 | 1,321 | -12 | -0.9% | 7,000 |
2019/01/07 | 1,366 | 1,368 | 1,332 | 1,333 | -3 | -0.2% | 11,600 |
2019/01/04 | 1,304 | 1,344 | 1,284 | 1,336 | +32 | +2.5% | 30,600 |
2018/12/28 | 1,286 | 1,307 | 1,268 | 1,304 | +14 | +1.1% | 13,500 |
2018/12/27 | 1,278 | 1,290 | 1,260 | 1,290 | +63 | +5.1% | 15,400 |
2018/12/26 | 1,236 | 1,275 | 1,211 | 1,227 | -9 | -0.7% | 19,500 |
2018/12/25 | 1,197 | 1,253 | 1,190 | 1,236 | -21 | -1.7% | 34,800 |
2018/12/21 | 1,255 | 1,270 | 1,213 | 1,257 | -18 | -1.4% | 43,900 |
2018/12/20 | 1,298 | 1,298 | 1,257 | 1,275 | -18 | -1.4% | 31,300 |
2018/12/19 | 1,270 | 1,299 | 1,267 | 1,293 | +37 | +2.9% | 22,400 |
2018/12/18 | 1,321 | 1,321 | 1,250 | 1,256 | -72 | -5.4% | 33,700 |
2018/12/17 | 1,313 | 1,331 | 1,312 | 1,328 | +11 | +0.8% | 15,400 |
2018/12/14 | 1,369 | 1,369 | 1,311 | 1,317 | -65 | -4.7% | 29,400 |
2018/12/13 | 1,378 | 1,386 | 1,370 | 1,382 | +4 | +0.3% | 13,300 |
2018/12/12 | 1,366 | 1,386 | 1,359 | 1,378 | +12 | +0.9% | 16,100 |
1401~
1450
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