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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 1,050 | 1,075 | 1,040 | 1,041 | -19 | -1.8% | 9,900 |
2016/06/14 | 1,055 | 1,060 | 1,044 | 1,060 | -7 | -0.7% | 8,500 |
2016/06/13 | 1,055 | 1,076 | 1,055 | 1,067 | +1 | +0.1% | 15,300 |
2016/06/10 | 1,057 | 1,075 | 1,057 | 1,066 | +9 | +0.9% | 13,500 |
2016/06/09 | 1,059 | 1,061 | 1,043 | 1,057 | +6 | +0.6% | 6,500 |
2016/06/08 | 1,060 | 1,061 | 1,043 | 1,051 | -9 | -0.8% | 7,100 |
2016/06/07 | 1,058 | 1,061 | 1,058 | 1,060 | -9 | -0.8% | 3,100 |
2016/06/06 | 1,052 | 1,075 | 1,052 | 1,069 | -7 | -0.7% | 7,900 |
2016/06/03 | 1,062 | 1,078 | 1,062 | 1,076 | +14 | +1.3% | 7,800 |
2016/06/02 | 1,078 | 1,078 | 1,059 | 1,062 | -10 | -0.9% | 5,600 |
2016/06/01 | 1,076 | 1,084 | 1,070 | 1,072 | ±0 | ±0% | 11,300 |
2016/05/31 | 1,071 | 1,082 | 1,062 | 1,072 | +1 | +0.1% | 9,000 |
2016/05/30 | 1,060 | 1,075 | 1,060 | 1,071 | +13 | +1.2% | 12,100 |
2016/05/27 | 1,061 | 1,062 | 1,057 | 1,058 | -2 | -0.2% | 2,000 |
2016/05/26 | 1,060 | 1,064 | 1,059 | 1,060 | +4 | +0.4% | 6,100 |
2016/05/25 | 1,057 | 1,065 | 1,055 | 1,056 | +6 | +0.6% | 4,400 |
2016/05/24 | 1,052 | 1,060 | 1,050 | 1,050 | -1 | -0.1% | 6,200 |
2016/05/23 | 1,062 | 1,062 | 1,041 | 1,051 | -11 | -1% | 7,700 |
2016/05/20 | 1,052 | 1,063 | 1,052 | 1,062 | +12 | +1.1% | 5,000 |
2016/05/19 | 1,058 | 1,059 | 1,042 | 1,050 | -8 | -0.8% | 5,000 |
2016/05/18 | 1,055 | 1,058 | 1,048 | 1,058 | +11 | +1.1% | 5,400 |
2016/05/17 | 1,047 | 1,055 | 1,046 | 1,047 | +6 | +0.6% | 3,500 |
2016/05/16 | 1,039 | 1,049 | 1,032 | 1,041 | ±0 | ±0% | 8,500 |
2016/05/13 | 1,055 | 1,055 | 1,041 | 1,041 | -14 | -1.3% | 7,700 |
2016/05/12 | 1,056 | 1,062 | 1,048 | 1,055 | -1 | -0.1% | 3,800 |
2016/05/11 | 1,061 | 1,061 | 1,054 | 1,056 | -3 | -0.3% | 5,800 |
2016/05/10 | 1,046 | 1,068 | 1,044 | 1,059 | +17 | +1.6% | 10,300 |
2016/05/09 | 1,042 | 1,047 | 1,031 | 1,042 | +5 | +0.5% | 14,800 |
2016/05/06 | 1,052 | 1,058 | 1,031 | 1,037 | -8 | -0.8% | 16,200 |
2016/05/02 | 1,068 | 1,068 | 1,042 | 1,045 | -23 | -2.2% | 27,500 |
2016/04/28 | 1,073 | 1,080 | 1,062 | 1,068 | -1 | -0.1% | 10,300 |
2016/04/27 | 1,079 | 1,079 | 1,060 | 1,069 | -7 | -0.7% | 8,100 |
2016/04/26 | 1,073 | 1,076 | 1,052 | 1,076 | +8 | +0.7% | 12,400 |
2016/04/25 | 1,072 | 1,080 | 1,052 | 1,068 | +11 | +1% | 10,800 |
2016/04/22 | 1,052 | 1,062 | 1,046 | 1,057 | -5 | -0.5% | 9,000 |
2016/04/21 | 1,054 | 1,063 | 1,048 | 1,062 | +11 | +1% | 8,000 |
2051~
2100
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