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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,495 | 1,500 | 1,483 | 1,483 | -4 | -0.3% | 16,300 |
| 2017/04/26 | 1,495 | 1,495 | 1,487 | 1,487 | +1 | +0.1% | 11,100 |
| 2017/04/25 | 1,492 | 1,500 | 1,484 | 1,486 | -6 | -0.4% | 18,500 |
| 2017/04/24 | 1,468 | 1,499 | 1,468 | 1,492 | +24 | +1.6% | 27,700 |
| 2017/04/21 | 1,470 | 1,479 | 1,462 | 1,468 | +8 | +0.5% | 9,000 |
| 2017/04/20 | 1,450 | 1,465 | 1,449 | 1,460 | +13 | +0.9% | 17,600 |
| 2017/04/19 | 1,428 | 1,458 | 1,428 | 1,447 | +12 | +0.8% | 16,500 |
| 2017/04/18 | 1,449 | 1,455 | 1,422 | 1,435 | +2 | +0.1% | 16,600 |
| 2017/04/17 | 1,419 | 1,448 | 1,419 | 1,433 | -9 | -0.6% | 14,000 |
| 2017/04/14 | 1,450 | 1,457 | 1,431 | 1,442 | -20 | -1.4% | 9,300 |
| 2017/04/13 | 1,453 | 1,470 | 1,450 | 1,462 | +20 | +1.4% | 21,300 |
| 2017/04/12 | 1,451 | 1,451 | 1,404 | 1,442 | -17 | -1.2% | 19,600 |
| 2017/04/11 | 1,490 | 1,491 | 1,453 | 1,459 | -32 | -2.1% | 20,400 |
| 2017/04/10 | 1,486 | 1,498 | 1,475 | 1,491 | +9 | +0.6% | 17,200 |
| 2017/04/07 | 1,492 | 1,498 | 1,475 | 1,482 | -14 | -0.9% | 21,200 |
| 2017/04/06 | 1,540 | 1,540 | 1,489 | 1,496 | -61 | -3.9% | 29,100 |
| 2017/04/05 | 1,579 | 1,579 | 1,552 | 1,557 | -20 | -1.3% | 18,700 |
| 2017/04/04 | 1,582 | 1,589 | 1,558 | 1,577 | +6 | +0.4% | 31,100 |
| 2017/04/03 | 1,535 | 1,586 | 1,530 | 1,571 | +40 | +2.6% | 35,400 |
| 2017/03/31 | 1,560 | 1,577 | 1,531 | 1,531 | -19 | -1.2% | 19,300 |
| 2017/03/30 | 1,541 | 1,565 | 1,541 | 1,550 | +9 | +0.6% | 10,100 |
| 2017/03/29 | 1,531 | 1,547 | 1,521 | 1,541 | +10 | +0.7% | 14,500 |
| 2017/03/28 | 1,505 | 1,539 | 1,505 | 1,531 | +41 | +2.8% | 21,700 |
| 2017/03/27 | 1,500 | 1,510 | 1,468 | 1,490 | -14 | -0.9% | 22,900 |
| 2017/03/24 | 1,505 | 1,570 | 1,500 | 1,504 | -1 | -0.1% | 21,900 |
| 2017/03/23 | 1,511 | 1,512 | 1,501 | 1,505 | +2 | +0.1% | 8,500 |
| 2017/03/22 | 1,480 | 1,530 | 1,480 | 1,503 | +5 | +0.3% | 19,300 |
| 2017/03/21 | 1,460 | 1,500 | 1,460 | 1,498 | +41 | +2.8% | 18,000 |
| 2017/03/17 | 1,466 | 1,466 | 1,450 | 1,457 | -8 | -0.5% | 9,300 |
| 2017/03/16 | 1,438 | 1,465 | 1,432 | 1,465 | +32 | +2.2% | 9,800 |
| 2017/03/15 | 1,439 | 1,439 | 1,428 | 1,433 | -10 | -0.7% | 5,400 |
| 2017/03/14 | 1,440 | 1,444 | 1,432 | 1,443 | ±0 | ±0% | 8,000 |
| 2017/03/13 | 1,446 | 1,454 | 1,440 | 1,443 | -3 | -0.2% | 13,600 |
| 2017/03/10 | 1,444 | 1,449 | 1,440 | 1,446 | +15 | +1% | 18,200 |
| 2017/03/09 | 1,434 | 1,434 | 1,421 | 1,431 | +2 | +0.1% | 6,800 |
| 2017/03/08 | 1,415 | 1,432 | 1,415 | 1,429 | +11 | +0.8% | 8,600 |
| 2017/03/07 | 1,421 | 1,421 | 1,410 | 1,418 | -6 | -0.4% | 6,300 |
| 2017/03/06 | 1,429 | 1,429 | 1,421 | 1,424 | +1 | +0.1% | 5,200 |
| 2017/03/03 | 1,421 | 1,428 | 1,419 | 1,423 | +2 | +0.1% | 4,100 |
| 2017/03/02 | 1,422 | 1,422 | 1,409 | 1,421 | +12 | +0.9% | 8,800 |
| 2017/03/01 | 1,417 | 1,418 | 1,405 | 1,409 | -6 | -0.4% | 6,600 |
| 2017/02/28 | 1,410 | 1,420 | 1,403 | 1,415 | +6 | +0.4% | 8,000 |
| 2017/02/27 | 1,400 | 1,410 | 1,391 | 1,409 | +6 | +0.4% | 8,300 |
| 2017/02/24 | 1,404 | 1,408 | 1,402 | 1,403 | -1 | -0.1% | 3,700 |
| 2017/02/23 | 1,410 | 1,410 | 1,401 | 1,404 | -1 | -0.1% | 2,400 |
| 2017/02/22 | 1,410 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 3,400 |
| 2017/02/21 | 1,400 | 1,410 | 1,400 | 1,405 | +3 | +0.2% | 8,400 |
| 2017/02/20 | 1,400 | 1,406 | 1,396 | 1,402 | -1 | -0.1% | 2,500 |
| 2017/02/17 | 1,395 | 1,409 | 1,395 | 1,403 | +1 | +0.1% | 4,900 |
| 2017/02/16 | 1,406 | 1,408 | 1,397 | 1,402 | -8 | -0.6% | 8,800 |
1851～
1900
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
