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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,063 | 1,063 | 1,045 | 1,051 | -12 | -1.1% | 7,600 |
2016/04/19 | 1,044 | 1,063 | 1,044 | 1,063 | +19 | +1.8% | 10,500 |
2016/04/18 | 1,038 | 1,047 | 1,038 | 1,044 | -8 | -0.8% | 4,800 |
2016/04/15 | 1,041 | 1,054 | 1,033 | 1,052 | -3 | -0.3% | 15,900 |
2016/04/14 | 1,053 | 1,057 | 1,042 | 1,055 | +3 | +0.3% | 12,700 |
2016/04/13 | 1,062 | 1,062 | 1,045 | 1,052 | -4 | -0.4% | 12,100 |
2016/04/12 | 1,035 | 1,062 | 1,035 | 1,056 | +19 | +1.8% | 15,500 |
2016/04/11 | 1,052 | 1,053 | 1,033 | 1,037 | -4 | -0.4% | 13,700 |
2016/04/08 | 1,023 | 1,060 | 1,012 | 1,041 | +16 | +1.6% | 18,400 |
2016/04/07 | 1,012 | 1,032 | 1,008 | 1,025 | +17 | +1.7% | 13,500 |
2016/04/06 | 1,023 | 1,027 | 999 | 1,008 | -18 | -1.8% | 17,800 |
2016/04/05 | 1,070 | 1,070 | 1,024 | 1,026 | -44 | -4.1% | 20,600 |
2016/04/04 | 1,021 | 1,070 | 1,002 | 1,070 | +49 | +4.8% | 44,800 |
2016/04/01 | 1,000 | 1,035 | 1,000 | 1,021 | +28 | +2.8% | 71,900 |
2016/03/31 | 1,007 | 1,009 | 968 | 993 | -14 | -1.4% | 19,300 |
2016/03/30 | 1,012 | 1,013 | 1,004 | 1,007 | -9 | -0.9% | 14,900 |
2016/03/29 | 1,013 | 1,020 | 1,007 | 1,016 | +3 | +0.3% | 15,600 |
2016/03/28 | 1,016 | 1,016 | 1,004 | 1,013 | +6 | +0.6% | 11,300 |
2016/03/25 | 1,004 | 1,025 | 1,003 | 1,007 | +22 | +2.2% | 25,600 |
2016/03/24 | 990 | 992 | 980 | 985 | -6 | -0.6% | 10,400 |
2016/03/23 | 988 | 991 | 986 | 991 | +6 | +0.6% | 6,500 |
2016/03/22 | 982 | 993 | 979 | 985 | +12 | +1.2% | 12,800 |
2016/03/18 | 979 | 979 | 964 | 973 | -6 | -0.6% | 15,800 |
2016/03/17 | 988 | 990 | 975 | 979 | -2 | -0.2% | 19,200 |
2016/03/16 | 977 | 990 | 976 | 981 | +4 | +0.4% | 16,900 |
2016/03/15 | 989 | 989 | 974 | 977 | -3 | -0.3% | 27,200 |
2016/03/14 | 979 | 995 | 970 | 980 | +13 | +1.3% | 19,300 |
2016/03/11 | 962 | 969 | 962 | 967 | +2 | +0.2% | 24,100 |
2016/03/10 | 969 | 970 | 961 | 965 | -2 | -0.2% | 19,000 |
2016/03/09 | 964 | 974 | 964 | 967 | +3 | +0.3% | 8,400 |
2016/03/08 | 972 | 972 | 964 | 964 | -8 | -0.8% | 26,600 |
2016/03/07 | 976 | 979 | 968 | 972 | +1 | +0.1% | 18,900 |
2016/03/04 | 963 | 974 | 962 | 971 | +10 | +1% | 7,800 |
2016/03/03 | 963 | 965 | 959 | 961 | -4 | -0.4% | 25,300 |
2016/03/02 | 968 | 969 | 956 | 965 | +1 | +0.1% | 22,500 |
2016/03/01 | 954 | 972 | 954 | 964 | +10 | +1% | 11,200 |
2016/02/29 | 975 | 975 | 954 | 954 | -6 | -0.6% | 19,600 |
2016/02/26 | 964 | 969 | 955 | 960 | -2 | -0.2% | 15,800 |
2016/02/25 | 957 | 970 | 951 | 962 | +6 | +0.6% | 16,600 |
2016/02/24 | 975 | 979 | 956 | 956 | -14 | -1.4% | 24,600 |
2016/02/23 | 993 | 993 | 970 | 970 | -21 | -2.1% | 21,800 |
2016/02/22 | 991 | 993 | 988 | 991 | -4 | -0.4% | 10,800 |
2016/02/19 | 991 | 996 | 990 | 995 | +2 | +0.2% | 8,000 |
2016/02/18 | 996 | 1,000 | 991 | 993 | +1 | +0.1% | 29,800 |
2016/02/17 | 995 | 1,000 | 986 | 992 | -4 | -0.4% | 14,600 |
2016/02/16 | 993 | 1,015 | 993 | 996 | -2 | -0.2% | 10,700 |
2016/02/15 | 1,001 | 1,019 | 984 | 998 | +27 | +2.8% | 8,700 |
2016/02/12 | 981 | 1,000 | 970 | 971 | -37 | -3.7% | 28,300 |
2016/02/10 | 1,022 | 1,022 | 1,003 | 1,008 | -11 | -1.1% | 11,300 |
2016/02/09 | 1,045 | 1,045 | 1,004 | 1,019 | -47 | -4.4% | 19,500 |
2101~
2150
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