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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,258 | 1,258 | 1,244 | 1,247 | -4 | -0.3% | 13,100 |
| 2016/11/30 | 1,244 | 1,255 | 1,244 | 1,251 | -1 | -0.1% | 9,800 |
| 2016/11/29 | 1,237 | 1,252 | 1,236 | 1,252 | +2 | +0.2% | 9,700 |
| 2016/11/28 | 1,242 | 1,250 | 1,231 | 1,250 | +4 | +0.3% | 16,900 |
| 2016/11/25 | 1,244 | 1,247 | 1,240 | 1,246 | +2 | +0.2% | 8,100 |
| 2016/11/24 | 1,250 | 1,251 | 1,239 | 1,244 | -1 | -0.1% | 10,400 |
| 2016/11/22 | 1,243 | 1,249 | 1,239 | 1,245 | -4 | -0.3% | 10,400 |
| 2016/11/21 | 1,241 | 1,250 | 1,235 | 1,249 | +4 | +0.3% | 5,300 |
| 2016/11/18 | 1,249 | 1,249 | 1,232 | 1,245 | -4 | -0.3% | 8,200 |
| 2016/11/17 | 1,247 | 1,249 | 1,240 | 1,249 | +2 | +0.2% | 3,500 |
| 2016/11/16 | 1,236 | 1,247 | 1,232 | 1,247 | +7 | +0.6% | 7,100 |
| 2016/11/15 | 1,230 | 1,240 | 1,223 | 1,240 | +10 | +0.8% | 7,300 |
| 2016/11/14 | 1,222 | 1,232 | 1,222 | 1,230 | +8 | +0.7% | 5,600 |
| 2016/11/11 | 1,229 | 1,247 | 1,212 | 1,222 | +6 | +0.5% | 13,900 |
| 2016/11/10 | 1,201 | 1,225 | 1,196 | 1,216 | +37 | +3.1% | 12,700 |
| 2016/11/09 | 1,210 | 1,210 | 1,162 | 1,179 | -19 | -1.6% | 16,900 |
| 2016/11/08 | 1,184 | 1,220 | 1,184 | 1,198 | +4 | +0.3% | 17,100 |
| 2016/11/07 | 1,190 | 1,202 | 1,160 | 1,194 | -1 | -0.1% | 12,800 |
| 2016/11/04 | 1,201 | 1,210 | 1,183 | 1,195 | -11 | -0.9% | 22,700 |
| 2016/11/02 | 1,210 | 1,228 | 1,204 | 1,206 | +3 | +0.2% | 16,800 |
| 2016/11/01 | 1,251 | 1,251 | 1,200 | 1,203 | -48 | -3.8% | 38,200 |
| 2016/10/31 | 1,242 | 1,260 | 1,226 | 1,251 | -10 | -0.8% | 19,100 |
| 2016/10/28 | 1,267 | 1,275 | 1,247 | 1,261 | -10 | -0.8% | 20,100 |
| 2016/10/27 | 1,255 | 1,283 | 1,253 | 1,271 | +18 | +1.4% | 18,900 |
| 2016/10/26 | 1,242 | 1,253 | 1,241 | 1,253 | +8 | +0.6% | 17,100 |
| 2016/10/25 | 1,230 | 1,246 | 1,230 | 1,245 | +18 | +1.5% | 19,600 |
| 2016/10/24 | 1,215 | 1,227 | 1,215 | 1,227 | +4 | +0.3% | 10,800 |
| 2016/10/21 | 1,225 | 1,225 | 1,206 | 1,223 | -2 | -0.2% | 8,600 |
| 2016/10/20 | 1,215 | 1,225 | 1,175 | 1,225 | +10 | +0.8% | 13,100 |
| 2016/10/19 | 1,196 | 1,216 | 1,196 | 1,215 | +20 | +1.7% | 9,300 |
| 2016/10/18 | 1,195 | 1,199 | 1,183 | 1,195 | +1 | +0.1% | 7,400 |
| 2016/10/17 | 1,217 | 1,217 | 1,150 | 1,194 | -21 | -1.7% | 10,900 |
| 2016/10/14 | 1,220 | 1,225 | 1,206 | 1,215 | -3 | -0.2% | 12,100 |
| 2016/10/13 | 1,206 | 1,220 | 1,206 | 1,218 | +10 | +0.8% | 8,900 |
| 2016/10/12 | 1,212 | 1,227 | 1,202 | 1,208 | -4 | -0.3% | 15,500 |
| 2016/10/11 | 1,210 | 1,225 | 1,174 | 1,212 | +5 | +0.4% | 23,300 |
| 2016/10/07 | 1,189 | 1,209 | 1,176 | 1,207 | +1 | +0.1% | 13,100 |
| 2016/10/06 | 1,196 | 1,207 | 1,188 | 1,206 | +18 | +1.5% | 11,000 |
| 2016/10/05 | 1,198 | 1,210 | 1,187 | 1,188 | -1 | -0.1% | 15,400 |
| 2016/10/04 | 1,200 | 1,207 | 1,185 | 1,189 | ±0 | ±0% | 25,700 |
| 2016/10/03 | 1,150 | 1,215 | 1,150 | 1,189 | +47 | +4.1% | 44,900 |
| 2016/09/30 | 1,133 | 1,146 | 1,129 | 1,142 | +8 | +0.7% | 11,000 |
| 2016/09/29 | 1,117 | 1,134 | 1,117 | 1,134 | +17 | +1.5% | 11,400 |
| 2016/09/28 | 1,117 | 1,121 | 1,105 | 1,117 | -10 | -0.9% | 27,400 |
| 2016/09/27 | 1,115 | 1,127 | 1,113 | 1,127 | +10 | +0.9% | 73,900 |
| 2016/09/26 | 1,117 | 1,120 | 1,117 | 1,117 | -1 | -0.1% | 21,500 |
| 2016/09/23 | 1,118 | 1,118 | 1,115 | 1,118 | +1 | +0.1% | 14,000 |
| 2016/09/21 | 1,117 | 1,118 | 1,113 | 1,117 | +5 | +0.4% | 14,200 |
| 2016/09/20 | 1,110 | 1,114 | 1,108 | 1,112 | +2 | +0.2% | 9,900 |
| 2016/09/16 | 1,109 | 1,113 | 1,100 | 1,110 | +5 | +0.5% | 10,800 |
1951～
2000
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
