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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 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 |
2016/09/15 | 1,106 | 1,108 | 1,100 | 1,105 | -2 | -0.2% | 11,100 |
2016/09/14 | 1,104 | 1,114 | 1,103 | 1,107 | +3 | +0.3% | 14,900 |
2016/09/13 | 1,112 | 1,113 | 1,104 | 1,104 | +1 | +0.1% | 11,000 |
2016/09/12 | 1,108 | 1,116 | 1,100 | 1,103 | -6 | -0.5% | 7,200 |
2016/09/09 | 1,110 | 1,114 | 1,109 | 1,109 | -3 | -0.3% | 8,400 |
2016/09/08 | 1,111 | 1,116 | 1,110 | 1,112 | +5 | +0.5% | 7,500 |
2016/09/07 | 1,094 | 1,110 | 1,094 | 1,107 | +9 | +0.8% | 24,000 |
2016/09/06 | 1,105 | 1,106 | 1,098 | 1,098 | -4 | -0.4% | 24,600 |
2016/09/05 | 1,100 | 1,106 | 1,100 | 1,102 | +11 | +1% | 6,300 |
2016/09/02 | 1,089 | 1,100 | 1,087 | 1,091 | +1 | +0.1% | 54,800 |
2016/09/01 | 1,095 | 1,096 | 1,087 | 1,090 | -1 | -0.1% | 15,200 |
2016/08/31 | 1,095 | 1,097 | 1,087 | 1,091 | ±0 | ±0% | 21,000 |
2016/08/30 | 1,080 | 1,098 | 1,080 | 1,091 | +11 | +1% | 10,100 |
2016/08/29 | 1,080 | 1,089 | 1,077 | 1,080 | +7 | +0.7% | 13,900 |
1951~
2000
件表示中 / 6824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 | 205,900円 | +4.1% | +4.1% | 3.93% | 12.87倍 | 1.25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 |
KNTCT | 127,800円 | +11.6% | -6.0% | 0.00% | 4.66倍 | 16.80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 |
ワールドHD | 191,300円 | +17.9% | -15.9% | 4.23% | 7.22倍 | 0.85倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向3割 |
アイロムG | 277,900円 | - | - | - | - | 2.63倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
WDB | 170,000円 | +5.1% | -13.4% | 3.56% | 11.24倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム