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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,506 | 1,518 | 1,503 | 1,507 | -7 | -0.5% | 11,200 |
2018/09/05 | 1,519 | 1,519 | 1,513 | 1,514 | -15 | -1% | 12,200 |
2018/09/04 | 1,530 | 1,531 | 1,522 | 1,529 | -10 | -0.6% | 9,900 |
2018/09/03 | 1,550 | 1,556 | 1,534 | 1,539 | -12 | -0.8% | 11,300 |
2018/08/31 | 1,555 | 1,561 | 1,550 | 1,551 | -4 | -0.3% | 7,000 |
2018/08/30 | 1,563 | 1,564 | 1,545 | 1,555 | -2 | -0.1% | 7,800 |
2018/08/29 | 1,540 | 1,557 | 1,540 | 1,557 | +16 | +1% | 7,200 |
2018/08/28 | 1,531 | 1,546 | 1,531 | 1,541 | +12 | +0.8% | 4,900 |
2018/08/27 | 1,519 | 1,533 | 1,519 | 1,529 | +11 | +0.7% | 5,800 |
2018/08/24 | 1,523 | 1,523 | 1,514 | 1,518 | +12 | +0.8% | 6,500 |
2018/08/23 | 1,495 | 1,514 | 1,484 | 1,506 | +28 | +1.9% | 7,500 |
2018/08/22 | 1,476 | 1,495 | 1,476 | 1,478 | -1 | -0.1% | 19,100 |
2018/08/21 | 1,502 | 1,503 | 1,478 | 1,479 | -23 | -1.5% | 18,500 |
2018/08/20 | 1,527 | 1,527 | 1,500 | 1,502 | -9 | -0.6% | 10,000 |
2018/08/17 | 1,522 | 1,525 | 1,505 | 1,511 | -15 | -1% | 8,200 |
2018/08/16 | 1,548 | 1,548 | 1,525 | 1,526 | -25 | -1.6% | 12,500 |
2018/08/15 | 1,551 | 1,566 | 1,549 | 1,551 | -4 | -0.3% | 10,400 |
2018/08/14 | 1,555 | 1,559 | 1,549 | 1,555 | -7 | -0.4% | 7,600 |
2018/08/13 | 1,580 | 1,587 | 1,550 | 1,562 | -18 | -1.1% | 13,800 |
2018/08/10 | 1,562 | 1,582 | 1,562 | 1,580 | +12 | +0.8% | 8,500 |
2018/08/09 | 1,568 | 1,580 | 1,566 | 1,568 | ±0 | ±0% | 5,100 |
2018/08/08 | 1,570 | 1,576 | 1,560 | 1,568 | -7 | -0.4% | 8,400 |
2018/08/07 | 1,562 | 1,575 | 1,562 | 1,575 | +13 | +0.8% | 5,600 |
2018/08/06 | 1,590 | 1,590 | 1,558 | 1,562 | -28 | -1.8% | 12,500 |
2018/08/03 | 1,598 | 1,606 | 1,590 | 1,590 | -7 | -0.4% | 6,500 |
2018/08/02 | 1,622 | 1,624 | 1,596 | 1,597 | -25 | -1.5% | 8,700 |
2018/08/01 | 1,628 | 1,633 | 1,612 | 1,622 | +7 | +0.4% | 8,900 |
2018/07/31 | 1,624 | 1,646 | 1,606 | 1,615 | -11 | -0.7% | 11,000 |
2018/07/30 | 1,649 | 1,668 | 1,622 | 1,626 | -5 | -0.3% | 18,600 |
2018/07/27 | 1,629 | 1,634 | 1,617 | 1,631 | +18 | +1.1% | 9,800 |
2018/07/26 | 1,604 | 1,619 | 1,597 | 1,613 | +14 | +0.9% | 5,100 |
2018/07/25 | 1,585 | 1,604 | 1,585 | 1,599 | +15 | +0.9% | 5,600 |
2018/07/24 | 1,594 | 1,608 | 1,584 | 1,584 | -10 | -0.6% | 8,800 |
2018/07/23 | 1,604 | 1,616 | 1,587 | 1,594 | -6 | -0.4% | 8,500 |
2018/07/20 | 1,590 | 1,605 | 1,590 | 1,600 | +9 | +0.6% | 4,400 |
2018/07/19 | 1,605 | 1,611 | 1,591 | 1,591 | -14 | -0.9% | 9,800 |
1501~
1550
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