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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,416 | 1,417 | 1,404 | 1,410 | +6 | +0.4% | 6,300 |
| 2017/02/14 | 1,415 | 1,416 | 1,403 | 1,404 | -2 | -0.1% | 10,400 |
| 2017/02/13 | 1,404 | 1,415 | 1,385 | 1,406 | +11 | +0.8% | 17,400 |
| 2017/02/10 | 1,400 | 1,400 | 1,352 | 1,395 | +4 | +0.3% | 10,500 |
| 2017/02/09 | 1,383 | 1,396 | 1,379 | 1,391 | +8 | +0.6% | 6,200 |
| 2017/02/08 | 1,389 | 1,389 | 1,376 | 1,383 | +8 | +0.6% | 4,100 |
| 2017/02/07 | 1,395 | 1,395 | 1,372 | 1,375 | -21 | -1.5% | 7,900 |
| 2017/02/06 | 1,385 | 1,402 | 1,385 | 1,396 | +9 | +0.6% | 5,900 |
| 2017/02/03 | 1,394 | 1,399 | 1,383 | 1,387 | -16 | -1.1% | 8,000 |
| 2017/02/02 | 1,412 | 1,424 | 1,396 | 1,403 | +3 | +0.2% | 6,000 |
| 2017/02/01 | 1,404 | 1,405 | 1,396 | 1,400 | -4 | -0.3% | 12,500 |
| 2017/01/31 | 1,381 | 1,405 | 1,381 | 1,404 | +19 | +1.4% | 9,000 |
| 2017/01/30 | 1,394 | 1,403 | 1,385 | 1,385 | -13 | -0.9% | 8,800 |
| 2017/01/27 | 1,395 | 1,400 | 1,386 | 1,398 | +12 | +0.9% | 6,400 |
| 2017/01/26 | 1,402 | 1,410 | 1,381 | 1,386 | ±0 | ±0% | 10,400 |
| 2017/01/25 | 1,395 | 1,395 | 1,377 | 1,386 | -5 | -0.4% | 5,600 |
| 2017/01/24 | 1,368 | 1,400 | 1,359 | 1,391 | +33 | +2.4% | 16,300 |
| 2017/01/23 | 1,370 | 1,370 | 1,356 | 1,358 | -10 | -0.7% | 6,700 |
| 2017/01/20 | 1,382 | 1,382 | 1,360 | 1,368 | +11 | +0.8% | 16,600 |
| 2017/01/19 | 1,368 | 1,368 | 1,355 | 1,357 | -8 | -0.6% | 10,000 |
| 2017/01/18 | 1,351 | 1,368 | 1,341 | 1,365 | +6 | +0.4% | 10,200 |
| 2017/01/17 | 1,375 | 1,380 | 1,359 | 1,359 | -18 | -1.3% | 7,700 |
| 2017/01/16 | 1,389 | 1,389 | 1,370 | 1,377 | -4 | -0.3% | 6,800 |
| 2017/01/13 | 1,356 | 1,383 | 1,352 | 1,381 | +8 | +0.6% | 8,200 |
| 2017/01/12 | 1,397 | 1,397 | 1,370 | 1,373 | -15 | -1.1% | 15,700 |
| 2017/01/11 | 1,377 | 1,394 | 1,360 | 1,388 | ±0 | ±0% | 9,500 |
| 2017/01/10 | 1,396 | 1,399 | 1,378 | 1,388 | -8 | -0.6% | 14,300 |
| 2017/01/06 | 1,376 | 1,408 | 1,376 | 1,396 | -5 | -0.4% | 16,900 |
| 2017/01/05 | 1,376 | 1,412 | 1,376 | 1,401 | +31 | +2.3% | 10,900 |
| 2017/01/04 | 1,335 | 1,386 | 1,320 | 1,370 | +22 | +1.6% | 36,400 |
| 2016/12/30 | 1,338 | 1,348 | 1,338 | 1,348 | +10 | +0.7% | 7,000 |
| 2016/12/29 | 1,350 | 1,366 | 1,322 | 1,338 | -12 | -0.9% | 14,900 |
| 2016/12/28 | 1,328 | 1,350 | 1,326 | 1,350 | +22 | +1.7% | 10,700 |
| 2016/12/27 | 1,338 | 1,339 | 1,325 | 1,328 | -5 | -0.4% | 9,000 |
| 2016/12/26 | 1,331 | 1,337 | 1,325 | 1,333 | +3 | +0.2% | 12,700 |
| 2016/12/22 | 1,313 | 1,331 | 1,313 | 1,330 | +5 | +0.4% | 6,700 |
| 2016/12/21 | 1,333 | 1,333 | 1,318 | 1,325 | -8 | -0.6% | 11,600 |
| 2016/12/20 | 1,319 | 1,336 | 1,319 | 1,333 | +8 | +0.6% | 11,500 |
| 2016/12/19 | 1,329 | 1,336 | 1,304 | 1,325 | -4 | -0.3% | 13,300 |
| 2016/12/16 | 1,321 | 1,330 | 1,321 | 1,329 | +19 | +1.5% | 13,200 |
| 2016/12/15 | 1,310 | 1,341 | 1,298 | 1,310 | +6 | +0.5% | 26,200 |
| 2016/12/14 | 1,250 | 1,317 | 1,249 | 1,304 | +55 | +4.4% | 51,300 |
| 2016/12/13 | 1,238 | 1,250 | 1,232 | 1,249 | +10 | +0.8% | 22,800 |
| 2016/12/12 | 1,235 | 1,240 | 1,227 | 1,239 | +3 | +0.2% | 17,000 |
| 2016/12/09 | 1,235 | 1,247 | 1,233 | 1,236 | +2 | +0.2% | 18,000 |
| 2016/12/08 | 1,240 | 1,248 | 1,228 | 1,234 | +5 | +0.4% | 17,900 |
| 2016/12/07 | 1,250 | 1,250 | 1,229 | 1,229 | -12 | -1% | 11,400 |
| 2016/12/06 | 1,249 | 1,249 | 1,241 | 1,241 | +2 | +0.2% | 5,500 |
| 2016/12/05 | 1,235 | 1,249 | 1,232 | 1,239 | -1 | -0.1% | 9,400 |
| 2016/12/02 | 1,250 | 1,250 | 1,239 | 1,240 | -7 | -0.6% | 5,000 |
1901～
1950
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
