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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 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 |
2018/12/11 | 1,391 | 1,395 | 1,361 | 1,366 | -30 | -2.1% | 18,800 |
2018/12/10 | 1,421 | 1,421 | 1,381 | 1,396 | -48 | -3.3% | 20,400 |
2018/12/07 | 1,426 | 1,453 | 1,402 | 1,444 | +15 | +1% | 24,000 |
2018/12/06 | 1,460 | 1,462 | 1,418 | 1,429 | -33 | -2.3% | 24,800 |
2018/12/05 | 1,460 | 1,480 | 1,456 | 1,462 | -18 | -1.2% | 16,300 |
2018/12/04 | 1,528 | 1,528 | 1,468 | 1,480 | -37 | -2.4% | 35,600 |
2018/12/03 | 1,516 | 1,526 | 1,508 | 1,517 | +12 | +0.8% | 19,700 |
2018/11/30 | 1,497 | 1,508 | 1,473 | 1,505 | +6 | +0.4% | 19,500 |
2018/11/29 | 1,468 | 1,510 | 1,462 | 1,499 | +29 | +2% | 39,000 |
2018/11/28 | 1,500 | 1,501 | 1,461 | 1,470 | -35 | -2.3% | 43,800 |
2018/11/27 | 1,516 | 1,536 | 1,502 | 1,505 | -11 | -0.7% | 25,500 |
2018/11/26 | 1,529 | 1,535 | 1,512 | 1,516 | -12 | -0.8% | 14,500 |
2018/11/22 | 1,530 | 1,537 | 1,507 | 1,528 | -2 | -0.1% | 13,800 |
2018/11/21 | 1,537 | 1,539 | 1,522 | 1,530 | -29 | -1.9% | 11,900 |
1401~
1450
件表示中 / 6824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 | 205,900円 | +4.1% | +4.1% | 3.93% | 12.87倍 | 1.25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 |
KNTCT | 127,800円 | +11.6% | -6.0% | 0.00% | 4.66倍 | 16.80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 |
ワールドHD | 191,300円 | +17.9% | -15.9% | 4.23% | 7.22倍 | 0.85倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向3割 |
アイロムG | 277,900円 | - | - | - | - | 2.63倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
WDB | 170,000円 | +5.1% | -13.4% | 3.56% | 11.24倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム