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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,685 | 1,686 | 1,657 | 1,673 | +5 | +0.3% | 24,000 |
| 2017/12/05 | 1,649 | 1,676 | 1,640 | 1,668 | +18 | +1.1% | 22,400 |
| 2017/12/04 | 1,660 | 1,670 | 1,640 | 1,650 | +10 | +0.6% | 18,700 |
| 2017/12/01 | 1,638 | 1,646 | 1,634 | 1,640 | +6 | +0.4% | 19,600 |
| 2017/11/30 | 1,642 | 1,650 | 1,632 | 1,634 | -7 | -0.4% | 5,700 |
| 2017/11/29 | 1,631 | 1,700 | 1,630 | 1,641 | +18 | +1.1% | 14,700 |
| 2017/11/28 | 1,654 | 1,654 | 1,618 | 1,623 | -2 | -0.1% | 11,600 |
| 2017/11/27 | 1,648 | 1,648 | 1,623 | 1,625 | +3 | +0.2% | 9,900 |
| 2017/11/24 | 1,610 | 1,623 | 1,610 | 1,622 | +15 | +0.9% | 13,000 |
| 2017/11/22 | 1,625 | 1,644 | 1,603 | 1,607 | -18 | -1.1% | 10,700 |
| 2017/11/21 | 1,638 | 1,645 | 1,623 | 1,625 | -14 | -0.9% | 9,800 |
| 2017/11/20 | 1,624 | 1,642 | 1,612 | 1,639 | +15 | +0.9% | 5,300 |
| 2017/11/17 | 1,657 | 1,657 | 1,612 | 1,624 | -8 | -0.5% | 12,400 |
| 2017/11/16 | 1,644 | 1,660 | 1,628 | 1,632 | -16 | -1% | 24,100 |
| 2017/11/15 | 1,626 | 1,649 | 1,598 | 1,648 | +22 | +1.4% | 22,400 |
| 2017/11/14 | 1,618 | 1,631 | 1,618 | 1,626 | -2 | -0.1% | 7,400 |
| 2017/11/13 | 1,637 | 1,637 | 1,617 | 1,628 | -8 | -0.5% | 3,700 |
| 2017/11/10 | 1,618 | 1,648 | 1,618 | 1,636 | -6 | -0.4% | 20,000 |
| 2017/11/09 | 1,637 | 1,650 | 1,630 | 1,642 | -3 | -0.2% | 22,800 |
| 2017/11/08 | 1,634 | 1,648 | 1,626 | 1,645 | +10 | +0.6% | 23,800 |
| 2017/11/07 | 1,620 | 1,662 | 1,601 | 1,635 | +2 | +0.1% | 26,800 |
| 2017/11/06 | 1,620 | 1,638 | 1,614 | 1,633 | +8 | +0.5% | 13,800 |
| 2017/11/02 | 1,618 | 1,629 | 1,610 | 1,625 | +1 | +0.1% | 18,200 |
| 2017/11/01 | 1,584 | 1,625 | 1,582 | 1,624 | +59 | +3.8% | 35,600 |
| 2017/10/31 | 1,565 | 1,574 | 1,552 | 1,565 | +9 | +0.6% | 8,100 |
| 2017/10/30 | 1,552 | 1,556 | 1,544 | 1,556 | +7 | +0.5% | 15,700 |
| 2017/10/27 | 1,558 | 1,558 | 1,544 | 1,549 | -1 | -0.1% | 8,200 |
| 2017/10/26 | 1,549 | 1,560 | 1,545 | 1,550 | -3 | -0.2% | 6,500 |
| 2017/10/25 | 1,562 | 1,564 | 1,552 | 1,553 | -11 | -0.7% | 7,900 |
| 2017/10/24 | 1,542 | 1,574 | 1,542 | 1,564 | +29 | +1.9% | 17,100 |
| 2017/10/23 | 1,545 | 1,546 | 1,529 | 1,535 | +9 | +0.6% | 15,700 |
| 2017/10/20 | 1,506 | 1,529 | 1,502 | 1,526 | +10 | +0.7% | 16,300 |
| 2017/10/19 | 1,516 | 1,521 | 1,510 | 1,516 | ±0 | ±0% | 7,000 |
| 2017/10/18 | 1,522 | 1,522 | 1,510 | 1,516 | -7 | -0.5% | 7,400 |
| 2017/10/17 | 1,500 | 1,523 | 1,497 | 1,523 | +23 | +1.5% | 19,000 |
| 2017/10/16 | 1,517 | 1,517 | 1,496 | 1,500 | -20 | -1.3% | 19,800 |
| 2017/10/13 | 1,515 | 1,523 | 1,512 | 1,520 | +4 | +0.3% | 25,200 |
| 2017/10/12 | 1,510 | 1,519 | 1,510 | 1,516 | +6 | +0.4% | 20,400 |
| 2017/10/11 | 1,517 | 1,518 | 1,506 | 1,510 | +1 | +0.1% | 13,200 |
| 2017/10/10 | 1,511 | 1,513 | 1,508 | 1,509 | -2 | -0.1% | 6,600 |
| 2017/10/06 | 1,517 | 1,519 | 1,499 | 1,511 | -4 | -0.3% | 15,500 |
| 2017/10/05 | 1,505 | 1,525 | 1,502 | 1,515 | +6 | +0.4% | 30,900 |
| 2017/10/04 | 1,493 | 1,513 | 1,493 | 1,509 | +8 | +0.5% | 23,500 |
| 2017/10/03 | 1,490 | 1,509 | 1,485 | 1,501 | +17 | +1.1% | 14,600 |
| 2017/10/02 | 1,466 | 1,484 | 1,466 | 1,484 | +15 | +1% | 19,600 |
| 2017/09/29 | 1,470 | 1,478 | 1,465 | 1,469 | -2 | -0.1% | 20,900 |
| 2017/09/28 | 1,473 | 1,476 | 1,470 | 1,471 | -11 | -0.7% | 19,000 |
| 2017/09/27 | 1,472 | 1,482 | 1,463 | 1,482 | -19 | -1.3% | 54,400 |
| 2017/09/26 | 1,519 | 1,525 | 1,501 | 1,501 | -18 | -1.2% | 89,300 |
| 2017/09/25 | 1,503 | 1,521 | 1,502 | 1,519 | +17 | +1.1% | 47,900 |
1701～
1750
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
