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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 1,561 | 1,570 | 1,553 | 1,559 | -24 | -1.5% | 16,800 |
2018/11/19 | 1,585 | 1,598 | 1,579 | 1,583 | -7 | -0.4% | 10,700 |
2018/11/16 | 1,606 | 1,606 | 1,581 | 1,590 | -15 | -0.9% | 10,300 |
2018/11/15 | 1,598 | 1,625 | 1,598 | 1,605 | -5 | -0.3% | 10,300 |
2018/11/14 | 1,625 | 1,631 | 1,610 | 1,610 | -27 | -1.6% | 14,500 |
2018/11/13 | 1,612 | 1,647 | 1,602 | 1,637 | -22 | -1.3% | 17,500 |
2018/11/12 | 1,703 | 1,703 | 1,648 | 1,659 | -48 | -2.8% | 16,100 |
2018/11/09 | 1,643 | 1,711 | 1,643 | 1,707 | +64 | +3.9% | 39,600 |
2018/11/08 | 1,643 | 1,659 | 1,628 | 1,643 | +17 | +1% | 31,600 |
2018/11/07 | 1,630 | 1,636 | 1,621 | 1,626 | ±0 | ±0% | 16,900 |
2018/11/06 | 1,630 | 1,648 | 1,624 | 1,626 | -10 | -0.6% | 23,600 |
2018/11/05 | 1,615 | 1,650 | 1,614 | 1,636 | +16 | +1% | 26,500 |
2018/11/02 | 1,579 | 1,625 | 1,554 | 1,620 | +69 | +4.4% | 60,300 |
2018/11/01 | 1,598 | 1,600 | 1,546 | 1,551 | -19 | -1.2% | 65,800 |
2018/10/31 | 1,584 | 1,584 | 1,556 | 1,570 | -8 | -0.5% | 19,500 |
2018/10/30 | 1,524 | 1,580 | 1,511 | 1,578 | +58 | +3.8% | 35,700 |
2018/10/29 | 1,503 | 1,547 | 1,502 | 1,520 | +12 | +0.8% | 20,100 |
2018/10/26 | 1,548 | 1,553 | 1,494 | 1,508 | -36 | -2.3% | 18,100 |
2018/10/25 | 1,550 | 1,569 | 1,541 | 1,544 | -46 | -2.9% | 15,900 |
2018/10/24 | 1,561 | 1,590 | 1,555 | 1,590 | +29 | +1.9% | 13,100 |
2018/10/23 | 1,568 | 1,579 | 1,545 | 1,561 | -9 | -0.6% | 27,400 |
2018/10/22 | 1,587 | 1,587 | 1,562 | 1,570 | -19 | -1.2% | 15,400 |
2018/10/19 | 1,575 | 1,594 | 1,544 | 1,589 | +13 | +0.8% | 19,100 |
2018/10/18 | 1,565 | 1,585 | 1,540 | 1,576 | +29 | +1.9% | 18,400 |
2018/10/17 | 1,518 | 1,560 | 1,518 | 1,547 | +31 | +2% | 19,400 |
2018/10/16 | 1,521 | 1,541 | 1,515 | 1,516 | -5 | -0.3% | 13,300 |
2018/10/15 | 1,562 | 1,562 | 1,521 | 1,521 | -30 | -1.9% | 10,700 |
2018/10/12 | 1,572 | 1,580 | 1,550 | 1,551 | -29 | -1.8% | 9,400 |
2018/10/11 | 1,570 | 1,594 | 1,561 | 1,580 | -35 | -2.2% | 23,000 |
2018/10/10 | 1,633 | 1,633 | 1,602 | 1,615 | -18 | -1.1% | 11,500 |
2018/10/09 | 1,657 | 1,657 | 1,602 | 1,633 | -5 | -0.3% | 23,100 |
2018/10/05 | 1,604 | 1,639 | 1,603 | 1,638 | +35 | +2.2% | 22,100 |
2018/10/04 | 1,596 | 1,629 | 1,579 | 1,603 | +18 | +1.1% | 17,600 |
2018/10/03 | 1,570 | 1,589 | 1,570 | 1,585 | +15 | +1% | 17,100 |
2018/10/02 | 1,582 | 1,586 | 1,570 | 1,570 | +14 | +0.9% | 10,200 |
2018/10/01 | 1,540 | 1,581 | 1,534 | 1,556 | +26 | +1.7% | 24,200 |
1451~
1500
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