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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,503 | 1,507 | 1,502 | 1,502 | -8 | -0.5% | 20,300 |
| 2017/09/21 | 1,503 | 1,516 | 1,503 | 1,510 | +12 | +0.8% | 18,500 |
| 2017/09/20 | 1,501 | 1,503 | 1,485 | 1,498 | -3 | -0.2% | 15,800 |
| 2017/09/19 | 1,487 | 1,503 | 1,485 | 1,501 | +18 | +1.2% | 31,100 |
| 2017/09/15 | 1,466 | 1,486 | 1,466 | 1,483 | +7 | +0.5% | 25,500 |
| 2017/09/14 | 1,480 | 1,485 | 1,476 | 1,476 | -1 | -0.1% | 7,700 |
| 2017/09/13 | 1,482 | 1,486 | 1,474 | 1,477 | ±0 | ±0% | 20,300 |
| 2017/09/12 | 1,470 | 1,482 | 1,469 | 1,477 | +8 | +0.5% | 6,600 |
| 2017/09/11 | 1,458 | 1,470 | 1,458 | 1,469 | +18 | +1.2% | 5,300 |
| 2017/09/08 | 1,441 | 1,458 | 1,441 | 1,451 | -4 | -0.3% | 10,000 |
| 2017/09/07 | 1,453 | 1,459 | 1,448 | 1,455 | +13 | +0.9% | 3,200 |
| 2017/09/06 | 1,432 | 1,446 | 1,430 | 1,442 | +1 | +0.1% | 8,500 |
| 2017/09/05 | 1,461 | 1,468 | 1,437 | 1,441 | -22 | -1.5% | 9,500 |
| 2017/09/04 | 1,475 | 1,483 | 1,463 | 1,463 | -12 | -0.8% | 8,300 |
| 2017/09/01 | 1,480 | 1,484 | 1,467 | 1,475 | +4 | +0.3% | 7,200 |
| 2017/08/31 | 1,468 | 1,471 | 1,460 | 1,471 | +11 | +0.8% | 6,800 |
| 2017/08/30 | 1,461 | 1,462 | 1,458 | 1,460 | +6 | +0.4% | 4,600 |
| 2017/08/29 | 1,440 | 1,456 | 1,440 | 1,454 | +10 | +0.7% | 7,300 |
| 2017/08/28 | 1,438 | 1,445 | 1,434 | 1,444 | +8 | +0.6% | 6,300 |
| 2017/08/25 | 1,427 | 1,440 | 1,427 | 1,436 | +2 | +0.1% | 4,300 |
| 2017/08/24 | 1,436 | 1,438 | 1,432 | 1,434 | -2 | -0.1% | 3,300 |
| 2017/08/23 | 1,444 | 1,444 | 1,432 | 1,436 | +2 | +0.1% | 4,700 |
| 2017/08/22 | 1,429 | 1,449 | 1,419 | 1,434 | +4 | +0.3% | 11,900 |
| 2017/08/21 | 1,440 | 1,444 | 1,430 | 1,430 | -10 | -0.7% | 7,100 |
| 2017/08/18 | 1,456 | 1,457 | 1,439 | 1,440 | -20 | -1.4% | 9,900 |
| 2017/08/17 | 1,460 | 1,468 | 1,458 | 1,460 | +5 | +0.3% | 3,500 |
| 2017/08/16 | 1,463 | 1,464 | 1,455 | 1,455 | ±0 | ±0% | 4,600 |
| 2017/08/15 | 1,470 | 1,476 | 1,455 | 1,455 | +2 | +0.1% | 7,400 |
| 2017/08/14 | 1,469 | 1,475 | 1,450 | 1,453 | -29 | -2% | 10,600 |
| 2017/08/10 | 1,477 | 1,484 | 1,469 | 1,482 | +5 | +0.3% | 6,000 |
| 2017/08/09 | 1,498 | 1,498 | 1,461 | 1,477 | -23 | -1.5% | 10,900 |
| 2017/08/08 | 1,494 | 1,500 | 1,492 | 1,500 | +3 | +0.2% | 11,500 |
| 2017/08/07 | 1,497 | 1,505 | 1,494 | 1,497 | +2 | +0.1% | 7,100 |
| 2017/08/04 | 1,478 | 1,495 | 1,477 | 1,495 | +11 | +0.7% | 13,000 |
| 2017/08/03 | 1,471 | 1,484 | 1,471 | 1,484 | +6 | +0.4% | 5,200 |
| 2017/08/02 | 1,475 | 1,480 | 1,472 | 1,478 | +3 | +0.2% | 6,300 |
| 2017/08/01 | 1,470 | 1,476 | 1,467 | 1,475 | +15 | +1% | 8,500 |
| 2017/07/31 | 1,459 | 1,465 | 1,459 | 1,460 | +3 | +0.2% | 9,100 |
| 2017/07/28 | 1,452 | 1,459 | 1,451 | 1,457 | +1 | +0.1% | 9,000 |
| 2017/07/27 | 1,453 | 1,462 | 1,450 | 1,456 | -1 | -0.1% | 7,000 |
| 2017/07/26 | 1,453 | 1,459 | 1,451 | 1,457 | ±0 | ±0% | 3,800 |
| 2017/07/25 | 1,470 | 1,470 | 1,457 | 1,457 | -13 | -0.9% | 3,000 |
| 2017/07/24 | 1,465 | 1,470 | 1,449 | 1,470 | +3 | +0.2% | 10,300 |
| 2017/07/21 | 1,467 | 1,469 | 1,460 | 1,467 | +2 | +0.1% | 6,900 |
| 2017/07/20 | 1,467 | 1,468 | 1,461 | 1,465 | +6 | +0.4% | 6,800 |
| 2017/07/19 | 1,459 | 1,467 | 1,455 | 1,459 | ±0 | ±0% | 10,300 |
| 2017/07/18 | 1,466 | 1,466 | 1,455 | 1,459 | -3 | -0.2% | 3,300 |
| 2017/07/14 | 1,460 | 1,462 | 1,457 | 1,462 | +3 | +0.2% | 3,000 |
| 2017/07/13 | 1,460 | 1,463 | 1,457 | 1,459 | -1 | -0.1% | 2,600 |
| 2017/07/12 | 1,461 | 1,468 | 1,460 | 1,460 | +6 | +0.4% | 3,800 |
1751～
1800
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
