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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 1,078 | 1,078 | 1,058 | 1,073 | -7 | -0.6% | 8,200 |
2016/08/25 | 1,082 | 1,085 | 1,078 | 1,080 | -3 | -0.3% | 9,200 |
2016/08/24 | 1,087 | 1,090 | 1,077 | 1,083 | -3 | -0.3% | 8,700 |
2016/08/23 | 1,090 | 1,093 | 1,082 | 1,086 | -2 | -0.2% | 11,500 |
2016/08/22 | 1,086 | 1,094 | 1,082 | 1,088 | +1 | +0.1% | 7,200 |
2016/08/19 | 1,085 | 1,096 | 1,082 | 1,087 | ±0 | ±0% | 11,600 |
2016/08/18 | 1,088 | 1,096 | 1,085 | 1,087 | -1 | -0.1% | 7,800 |
2016/08/17 | 1,082 | 1,091 | 1,081 | 1,088 | ±0 | ±0% | 8,400 |
2016/08/16 | 1,094 | 1,098 | 1,088 | 1,088 | -6 | -0.5% | 10,100 |
2016/08/15 | 1,109 | 1,109 | 1,094 | 1,094 | -6 | -0.5% | 9,100 |
2016/08/12 | 1,108 | 1,110 | 1,092 | 1,100 | -1 | -0.1% | 5,300 |
2016/08/10 | 1,103 | 1,106 | 1,094 | 1,101 | +2 | +0.2% | 3,000 |
2016/08/09 | 1,090 | 1,102 | 1,090 | 1,099 | +6 | +0.5% | 2,900 |
2016/08/08 | 1,097 | 1,098 | 1,088 | 1,093 | +5 | +0.5% | 9,900 |
2016/08/05 | 1,088 | 1,090 | 1,081 | 1,088 | +3 | +0.3% | 6,500 |
2016/08/04 | 1,100 | 1,102 | 1,083 | 1,085 | -15 | -1.4% | 13,300 |
2016/08/03 | 1,102 | 1,110 | 1,096 | 1,100 | -9 | -0.8% | 9,600 |
2016/08/02 | 1,105 | 1,118 | 1,104 | 1,109 | +7 | +0.6% | 9,000 |
2016/08/01 | 1,100 | 1,128 | 1,098 | 1,102 | +3 | +0.3% | 15,000 |
2016/07/29 | 1,095 | 1,100 | 1,081 | 1,099 | +6 | +0.5% | 17,000 |
2016/07/28 | 1,080 | 1,094 | 1,080 | 1,093 | +4 | +0.4% | 6,400 |
2016/07/27 | 1,082 | 1,095 | 1,078 | 1,089 | +7 | +0.6% | 5,700 |
2016/07/26 | 1,095 | 1,095 | 1,082 | 1,082 | -10 | -0.9% | 4,100 |
2016/07/25 | 1,073 | 1,094 | 1,073 | 1,092 | +17 | +1.6% | 10,600 |
2016/07/22 | 1,069 | 1,088 | 1,065 | 1,075 | -12 | -1.1% | 5,400 |
2016/07/21 | 1,090 | 1,090 | 1,030 | 1,087 | -1 | -0.1% | 18,000 |
2016/07/20 | 1,086 | 1,090 | 1,070 | 1,088 | +6 | +0.6% | 7,200 |
2016/07/19 | 1,078 | 1,095 | 1,078 | 1,082 | +3 | +0.3% | 10,200 |
2016/07/15 | 1,087 | 1,087 | 1,071 | 1,079 | -5 | -0.5% | 5,600 |
2016/07/14 | 1,072 | 1,088 | 1,071 | 1,084 | +4 | +0.4% | 19,600 |
2016/07/13 | 1,084 | 1,089 | 1,078 | 1,080 | ±0 | ±0% | 3,600 |
2016/07/12 | 1,074 | 1,085 | 1,074 | 1,080 | +6 | +0.6% | 18,100 |
2016/07/11 | 1,061 | 1,078 | 1,047 | 1,074 | +14 | +1.3% | 14,100 |
2016/07/08 | 1,057 | 1,065 | 1,057 | 1,060 | -2 | -0.2% | 6,600 |
2016/07/07 | 1,069 | 1,072 | 1,056 | 1,062 | -12 | -1.1% | 5,800 |
2016/07/06 | 1,065 | 1,074 | 1,065 | 1,074 | -2 | -0.2% | 8,300 |
2001~
2050
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