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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 1,534 | 1,543 | 1,530 | 1,530 | -4 | -0.3% | 9,100 |
2018/09/27 | 1,538 | 1,554 | 1,532 | 1,534 | -4 | -0.3% | 18,000 |
2018/09/26 | 1,525 | 1,541 | 1,524 | 1,538 | -5 | -0.3% | 52,600 |
2018/09/25 | 1,504 | 1,547 | 1,504 | 1,543 | +15 | +1% | 174,700 |
2018/09/21 | 1,526 | 1,538 | 1,526 | 1,528 | +2 | +0.1% | 37,900 |
2018/09/20 | 1,520 | 1,533 | 1,519 | 1,526 | -3 | -0.2% | 40,500 |
2018/09/19 | 1,521 | 1,538 | 1,517 | 1,529 | -1 | -0.1% | 52,700 |
2018/09/18 | 1,494 | 1,530 | 1,494 | 1,530 | +36 | +2.4% | 34,200 |
2018/09/14 | 1,478 | 1,496 | 1,478 | 1,494 | +8 | +0.5% | 35,800 |
2018/09/13 | 1,483 | 1,519 | 1,483 | 1,486 | -8 | -0.5% | 18,800 |
2018/09/12 | 1,490 | 1,496 | 1,482 | 1,494 | -5 | -0.3% | 33,100 |
2018/09/11 | 1,500 | 1,501 | 1,495 | 1,499 | -1 | -0.1% | 23,700 |
2018/09/10 | 1,505 | 1,505 | 1,495 | 1,500 | -1 | -0.1% | 16,100 |
2018/09/07 | 1,507 | 1,507 | 1,500 | 1,501 | -6 | -0.4% | 10,600 |
1451~
1500
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