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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 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 |
2016/07/05 | 1,070 | 1,078 | 1,068 | 1,076 | +6 | +0.6% | 6,600 |
2016/07/04 | 1,069 | 1,074 | 1,058 | 1,070 | +12 | +1.1% | 4,400 |
2016/07/01 | 1,057 | 1,078 | 1,053 | 1,058 | -6 | -0.6% | 18,200 |
2016/06/30 | 1,059 | 1,075 | 1,055 | 1,064 | +5 | +0.5% | 9,600 |
2016/06/29 | 1,051 | 1,062 | 1,048 | 1,059 | +8 | +0.8% | 7,500 |
2016/06/28 | 1,030 | 1,060 | 1,025 | 1,051 | +16 | +1.5% | 7,400 |
2016/06/27 | 1,030 | 1,049 | 1,030 | 1,035 | +7 | +0.7% | 12,400 |
2016/06/24 | 1,064 | 1,064 | 1,013 | 1,028 | -27 | -2.6% | 34,800 |
2016/06/23 | 1,053 | 1,065 | 1,051 | 1,055 | +2 | +0.2% | 9,000 |
2016/06/22 | 1,040 | 1,055 | 1,040 | 1,053 | +13 | +1.3% | 11,500 |
2016/06/21 | 1,014 | 1,043 | 1,014 | 1,040 | -4 | -0.4% | 23,200 |
2016/06/20 | 1,035 | 1,047 | 1,030 | 1,044 | +9 | +0.9% | 9,600 |
2016/06/17 | 1,039 | 1,045 | 1,030 | 1,035 | -5 | -0.5% | 13,100 |
2016/06/16 | 1,041 | 1,050 | 1,040 | 1,040 | -1 | -0.1% | 17,400 |
2001~
2050
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