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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,463 | 1,481 | 1,454 | 1,454 | -1 | -0.1% | 7,600 |
| 2017/07/10 | 1,440 | 1,471 | 1,440 | 1,455 | +19 | +1.3% | 9,800 |
| 2017/07/07 | 1,450 | 1,452 | 1,436 | 1,436 | -22 | -1.5% | 13,200 |
| 2017/07/06 | 1,469 | 1,469 | 1,456 | 1,458 | ±0 | ±0% | 5,800 |
| 2017/07/05 | 1,460 | 1,473 | 1,453 | 1,458 | +5 | +0.3% | 8,500 |
| 2017/07/04 | 1,468 | 1,474 | 1,447 | 1,453 | -10 | -0.7% | 8,100 |
| 2017/07/03 | 1,438 | 1,478 | 1,435 | 1,463 | +25 | +1.7% | 20,500 |
| 2017/06/30 | 1,442 | 1,445 | 1,432 | 1,438 | -5 | -0.3% | 10,100 |
| 2017/06/29 | 1,441 | 1,449 | 1,440 | 1,443 | +1 | +0.1% | 6,600 |
| 2017/06/28 | 1,447 | 1,455 | 1,441 | 1,442 | -5 | -0.3% | 4,000 |
| 2017/06/27 | 1,444 | 1,454 | 1,444 | 1,447 | +1 | +0.1% | 6,400 |
| 2017/06/26 | 1,443 | 1,451 | 1,443 | 1,446 | +3 | +0.2% | 5,500 |
| 2017/06/23 | 1,459 | 1,465 | 1,440 | 1,443 | -9 | -0.6% | 7,100 |
| 2017/06/22 | 1,459 | 1,459 | 1,450 | 1,452 | +8 | +0.6% | 5,400 |
| 2017/06/21 | 1,465 | 1,469 | 1,442 | 1,444 | +6 | +0.4% | 8,100 |
| 2017/06/20 | 1,450 | 1,452 | 1,437 | 1,438 | -1 | -0.1% | 12,900 |
| 2017/06/19 | 1,430 | 1,441 | 1,430 | 1,439 | +11 | +0.8% | 5,300 |
| 2017/06/16 | 1,414 | 1,430 | 1,414 | 1,428 | +14 | +1% | 8,000 |
| 2017/06/15 | 1,413 | 1,426 | 1,413 | 1,414 | +1 | +0.1% | 7,300 |
| 2017/06/14 | 1,420 | 1,429 | 1,413 | 1,413 | ±0 | ±0% | 7,400 |
| 2017/06/13 | 1,418 | 1,420 | 1,413 | 1,413 | ±0 | ±0% | 3,700 |
| 2017/06/12 | 1,416 | 1,428 | 1,413 | 1,413 | -4 | -0.3% | 8,800 |
| 2017/06/09 | 1,414 | 1,420 | 1,414 | 1,417 | -8 | -0.6% | 10,800 |
| 2017/06/08 | 1,420 | 1,431 | 1,419 | 1,425 | +1 | +0.1% | 11,300 |
| 2017/06/07 | 1,435 | 1,435 | 1,424 | 1,424 | -4 | -0.3% | 6,800 |
| 2017/06/06 | 1,440 | 1,440 | 1,428 | 1,428 | -11 | -0.8% | 11,800 |
| 2017/06/05 | 1,457 | 1,457 | 1,439 | 1,439 | -4 | -0.3% | 14,500 |
| 2017/06/02 | 1,449 | 1,452 | 1,440 | 1,443 | ±0 | ±0% | 17,800 |
| 2017/06/01 | 1,440 | 1,451 | 1,439 | 1,443 | +10 | +0.7% | 16,200 |
| 2017/05/31 | 1,440 | 1,482 | 1,432 | 1,433 | -6 | -0.4% | 15,800 |
| 2017/05/30 | 1,455 | 1,455 | 1,432 | 1,439 | -7 | -0.5% | 9,200 |
| 2017/05/29 | 1,423 | 1,458 | 1,422 | 1,446 | +18 | +1.3% | 19,700 |
| 2017/05/26 | 1,438 | 1,443 | 1,428 | 1,428 | -10 | -0.7% | 13,500 |
| 2017/05/25 | 1,450 | 1,451 | 1,438 | 1,438 | -12 | -0.8% | 7,200 |
| 2017/05/24 | 1,465 | 1,472 | 1,449 | 1,450 | -11 | -0.8% | 10,000 |
| 2017/05/23 | 1,467 | 1,469 | 1,457 | 1,461 | +3 | +0.2% | 8,200 |
| 2017/05/22 | 1,459 | 1,470 | 1,456 | 1,458 | +13 | +0.9% | 6,600 |
| 2017/05/19 | 1,455 | 1,455 | 1,438 | 1,445 | -10 | -0.7% | 12,800 |
| 2017/05/18 | 1,464 | 1,465 | 1,449 | 1,455 | -22 | -1.5% | 11,300 |
| 2017/05/17 | 1,489 | 1,489 | 1,475 | 1,477 | -6 | -0.4% | 11,400 |
| 2017/05/16 | 1,480 | 1,485 | 1,480 | 1,483 | +3 | +0.2% | 4,600 |
| 2017/05/15 | 1,480 | 1,483 | 1,477 | 1,480 | ±0 | ±0% | 8,900 |
| 2017/05/12 | 1,485 | 1,492 | 1,479 | 1,480 | -5 | -0.3% | 7,200 |
| 2017/05/11 | 1,481 | 1,520 | 1,481 | 1,485 | -3 | -0.2% | 7,000 |
| 2017/05/10 | 1,492 | 1,492 | 1,481 | 1,488 | +1 | +0.1% | 6,200 |
| 2017/05/09 | 1,492 | 1,505 | 1,485 | 1,487 | -1 | -0.1% | 15,700 |
| 2017/05/08 | 1,474 | 1,489 | 1,469 | 1,488 | +20 | +1.4% | 14,600 |
| 2017/05/02 | 1,480 | 1,480 | 1,464 | 1,468 | -6 | -0.4% | 14,100 |
| 2017/05/01 | 1,482 | 1,482 | 1,464 | 1,474 | -6 | -0.4% | 12,400 |
| 2017/04/28 | 1,485 | 1,489 | 1,480 | 1,480 | -3 | -0.2% | 5,900 |
1801～
1850
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
