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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 1,045 | 1,048 | 1,010 | 1,021 | -9 | -0.9% | 20,700 |
2016/01/18 | 1,020 | 1,037 | 1,019 | 1,030 | -5 | -0.5% | 11,800 |
2016/01/15 | 1,060 | 1,060 | 1,034 | 1,035 | -2 | -0.2% | 6,900 |
2016/01/14 | 1,039 | 1,049 | 1,030 | 1,037 | -12 | -1.1% | 18,200 |
2016/01/13 | 1,054 | 1,071 | 1,043 | 1,049 | +14 | +1.4% | 14,900 |
2016/01/12 | 1,051 | 1,063 | 1,032 | 1,035 | -22 | -2.1% | 30,600 |
2016/01/08 | 1,058 | 1,098 | 1,053 | 1,057 | -3 | -0.3% | 18,400 |
2016/01/07 | 1,063 | 1,081 | 1,059 | 1,060 | -8 | -0.7% | 11,900 |
2016/01/06 | 1,077 | 1,092 | 1,064 | 1,068 | -9 | -0.8% | 15,300 |
2016/01/05 | 1,094 | 1,094 | 1,077 | 1,077 | -14 | -1.3% | 9,500 |
2016/01/04 | 1,106 | 1,130 | 1,085 | 1,091 | -15 | -1.4% | 34,000 |
2015/12/30 | 1,093 | 1,108 | 1,093 | 1,106 | +13 | +1.2% | 10,000 |
2015/12/29 | 1,100 | 1,100 | 1,082 | 1,093 | +7 | +0.6% | 7,000 |
2015/12/28 | 1,099 | 1,099 | 1,077 | 1,086 | -1 | -0.1% | 6,900 |
2015/12/25 | 1,077 | 1,093 | 1,072 | 1,087 | +4 | +0.4% | 10,300 |
2015/12/24 | 1,085 | 1,099 | 1,074 | 1,083 | -9 | -0.8% | 17,800 |
2015/12/22 | 1,100 | 1,116 | 1,077 | 1,092 | -13 | -1.2% | 17,700 |
2015/12/21 | 1,101 | 1,113 | 1,095 | 1,105 | -6 | -0.5% | 14,800 |
2015/12/18 | 1,113 | 1,123 | 1,105 | 1,111 | +6 | +0.5% | 12,900 |
2015/12/17 | 1,101 | 1,130 | 1,101 | 1,105 | +1 | +0.1% | 17,100 |
2015/12/16 | 1,103 | 1,108 | 1,101 | 1,104 | +1 | +0.1% | 9,900 |
2015/12/15 | 1,111 | 1,112 | 1,102 | 1,103 | -8 | -0.7% | 12,500 |
2015/12/14 | 1,107 | 1,121 | 1,101 | 1,111 | +2 | +0.2% | 12,200 |
2015/12/11 | 1,088 | 1,117 | 1,088 | 1,109 | -9 | -0.8% | 20,100 |
2015/12/10 | 1,120 | 1,126 | 1,113 | 1,118 | -11 | -1% | 10,400 |
2015/12/09 | 1,132 | 1,142 | 1,123 | 1,129 | -20 | -1.7% | 10,800 |
2015/12/08 | 1,159 | 1,159 | 1,131 | 1,149 | ±0 | ±0% | 10,800 |
2015/12/07 | 1,131 | 1,160 | 1,131 | 1,149 | +13 | +1.1% | 11,400 |
2015/12/04 | 1,148 | 1,155 | 1,127 | 1,136 | -21 | -1.8% | 18,300 |
2015/12/03 | 1,155 | 1,179 | 1,151 | 1,157 | -16 | -1.4% | 11,500 |
2015/12/02 | 1,178 | 1,178 | 1,160 | 1,173 | -5 | -0.4% | 6,100 |
2015/12/01 | 1,198 | 1,198 | 1,151 | 1,178 | -17 | -1.4% | 17,000 |
2015/11/30 | 1,164 | 1,204 | 1,164 | 1,195 | +27 | +2.3% | 15,700 |
2015/11/27 | 1,185 | 1,185 | 1,164 | 1,168 | -18 | -1.5% | 14,500 |
2015/11/26 | 1,207 | 1,207 | 1,170 | 1,186 | -21 | -1.7% | 19,000 |
2015/11/25 | 1,215 | 1,230 | 1,200 | 1,207 | -5 | -0.4% | 21,200 |
2015/11/24 | 1,180 | 1,212 | 1,179 | 1,212 | +25 | +2.1% | 19,500 |
2015/11/20 | 1,170 | 1,191 | 1,164 | 1,187 | +23 | +2% | 17,300 |
2015/11/19 | 1,148 | 1,167 | 1,125 | 1,164 | +24 | +2.1% | 13,900 |
2015/11/18 | 1,127 | 1,142 | 1,127 | 1,140 | +14 | +1.2% | 14,000 |
2015/11/17 | 1,118 | 1,129 | 1,066 | 1,126 | +24 | +2.2% | 16,000 |
2015/11/16 | 1,114 | 1,120 | 1,067 | 1,102 | -3 | -0.3% | 15,500 |
2015/11/13 | 1,105 | 1,109 | 1,096 | 1,105 | -2 | -0.2% | 13,500 |
2015/11/12 | 1,100 | 1,116 | 1,100 | 1,107 | +17 | +1.6% | 15,200 |
2015/11/11 | 1,077 | 1,098 | 1,068 | 1,090 | +27 | +2.5% | 21,600 |
2015/11/10 | 1,056 | 1,066 | 1,052 | 1,063 | +7 | +0.7% | 9,600 |
2015/11/09 | 1,050 | 1,058 | 1,045 | 1,056 | +13 | +1.2% | 18,000 |
2015/11/06 | 1,039 | 1,049 | 1,027 | 1,043 | +17 | +1.7% | 13,000 |
2015/11/05 | 1,025 | 1,036 | 1,025 | 1,026 | -6 | -0.6% | 19,900 |
2015/11/04 | 1,042 | 1,042 | 1,022 | 1,032 | +5 | +0.5% | 17,200 |
2151~
2200
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