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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,741 | 1,743 | 1,711 | 1,727 | -14 | -0.8% | 18,100 |
2018/05/07 | 1,739 | 1,743 | 1,716 | 1,741 | +10 | +0.6% | 19,800 |
2018/05/02 | 1,722 | 1,734 | 1,721 | 1,731 | +13 | +0.8% | 6,200 |
2018/05/01 | 1,723 | 1,724 | 1,710 | 1,718 | -5 | -0.3% | 10,600 |
2018/04/27 | 1,744 | 1,744 | 1,698 | 1,723 | -16 | -0.9% | 12,400 |
2018/04/26 | 1,726 | 1,739 | 1,709 | 1,739 | +19 | +1.1% | 9,200 |
2018/04/25 | 1,729 | 1,730 | 1,713 | 1,720 | -4 | -0.2% | 4,000 |
2018/04/24 | 1,715 | 1,725 | 1,713 | 1,724 | +10 | +0.6% | 3,900 |
2018/04/23 | 1,711 | 1,725 | 1,708 | 1,714 | +3 | +0.2% | 5,100 |
2018/04/20 | 1,710 | 1,718 | 1,677 | 1,711 | +1 | +0.1% | 7,300 |
2018/04/19 | 1,723 | 1,723 | 1,697 | 1,710 | -5 | -0.3% | 4,800 |
2018/04/18 | 1,701 | 1,722 | 1,701 | 1,715 | +12 | +0.7% | 4,200 |
2018/04/17 | 1,717 | 1,718 | 1,693 | 1,703 | -19 | -1.1% | 7,600 |
2018/04/16 | 1,720 | 1,727 | 1,710 | 1,722 | +13 | +0.8% | 4,700 |
2018/04/13 | 1,717 | 1,724 | 1,705 | 1,709 | -8 | -0.5% | 8,300 |
2018/04/12 | 1,725 | 1,725 | 1,711 | 1,717 | -12 | -0.7% | 6,400 |
2018/04/11 | 1,752 | 1,753 | 1,726 | 1,729 | -37 | -2.1% | 9,000 |
2018/04/10 | 1,798 | 1,798 | 1,759 | 1,766 | -24 | -1.3% | 11,000 |
2018/04/09 | 1,795 | 1,810 | 1,789 | 1,790 | +1 | +0.1% | 9,500 |
2018/04/06 | 1,741 | 1,800 | 1,741 | 1,789 | +48 | +2.8% | 15,700 |
2018/04/05 | 1,745 | 1,750 | 1,735 | 1,741 | +16 | +0.9% | 13,300 |
2018/04/04 | 1,709 | 1,725 | 1,701 | 1,725 | +30 | +1.8% | 9,000 |
2018/04/03 | 1,669 | 1,704 | 1,664 | 1,695 | +16 | +1% | 6,100 |
2018/04/02 | 1,654 | 1,712 | 1,654 | 1,679 | +38 | +2.3% | 16,700 |
2018/03/30 | 1,638 | 1,649 | 1,634 | 1,641 | +10 | +0.6% | 6,400 |
2018/03/29 | 1,635 | 1,654 | 1,610 | 1,631 | +11 | +0.7% | 9,300 |
2018/03/28 | 1,599 | 1,626 | 1,590 | 1,620 | +6 | +0.4% | 13,300 |
2018/03/27 | 1,590 | 1,617 | 1,587 | 1,614 | +17 | +1.1% | 16,600 |
2018/03/26 | 1,599 | 1,608 | 1,580 | 1,597 | -21 | -1.3% | 14,200 |
2018/03/23 | 1,655 | 1,655 | 1,617 | 1,618 | -51 | -3.1% | 13,800 |
2018/03/22 | 1,671 | 1,673 | 1,663 | 1,669 | -9 | -0.5% | 8,300 |
2018/03/20 | 1,674 | 1,678 | 1,669 | 1,678 | +4 | +0.2% | 4,700 |
2018/03/19 | 1,690 | 1,699 | 1,669 | 1,674 | -19 | -1.1% | 7,600 |
2018/03/16 | 1,714 | 1,722 | 1,690 | 1,693 | -7 | -0.4% | 8,700 |
2018/03/15 | 1,719 | 1,720 | 1,693 | 1,700 | -1 | -0.1% | 10,300 |
2018/03/14 | 1,665 | 1,703 | 1,662 | 1,701 | +17 | +1% | 14,000 |
2018/03/13 | 1,699 | 1,705 | 1,656 | 1,684 | -29 | -1.7% | 26,800 |
2018/03/12 | 1,730 | 1,740 | 1,713 | 1,713 | -9 | -0.5% | 15,300 |
2018/03/09 | 1,745 | 1,745 | 1,722 | 1,722 | -21 | -1.2% | 12,000 |
2018/03/08 | 1,761 | 1,763 | 1,734 | 1,743 | -12 | -0.7% | 8,400 |
2018/03/07 | 1,770 | 1,784 | 1,755 | 1,755 | -21 | -1.2% | 7,500 |
2018/03/06 | 1,762 | 1,792 | 1,752 | 1,776 | +14 | +0.8% | 8,900 |
2018/03/05 | 1,761 | 1,774 | 1,760 | 1,762 | -8 | -0.5% | 10,700 |
2018/03/02 | 1,759 | 1,779 | 1,752 | 1,770 | -12 | -0.7% | 11,900 |
2018/03/01 | 1,800 | 1,800 | 1,775 | 1,782 | -2 | -0.1% | 7,600 |
2018/02/28 | 1,799 | 1,801 | 1,783 | 1,784 | -12 | -0.7% | 10,100 |
2018/02/27 | 1,793 | 1,808 | 1,792 | 1,796 | +5 | +0.3% | 5,700 |
2018/02/26 | 1,825 | 1,825 | 1,788 | 1,791 | -7 | -0.4% | 9,400 |
2018/02/23 | 1,820 | 1,820 | 1,798 | 1,798 | -9 | -0.5% | 5,900 |
2018/02/22 | 1,803 | 1,811 | 1,796 | 1,807 | -6 | -0.3% | 2,200 |
1601~
1650
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