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 |
---|---|---|---|---|---|---|---|
2015/11/02 | 1,020 | 1,037 | 1,016 | 1,027 | +21 | +2.1% | 20,200 |
2015/10/30 | 1,009 | 1,020 | 1,001 | 1,006 | -4 | -0.4% | 8,300 |
2015/10/29 | 1,014 | 1,017 | 1,009 | 1,010 | -4 | -0.4% | 6,000 |
2015/10/28 | 1,008 | 1,015 | 1,007 | 1,014 | +5 | +0.5% | 3,000 |
2015/10/27 | 1,013 | 1,015 | 1,008 | 1,009 | -7 | -0.7% | 5,200 |
2015/10/26 | 1,020 | 1,028 | 1,015 | 1,016 | -4 | -0.4% | 8,400 |
2015/10/23 | 1,029 | 1,029 | 1,010 | 1,020 | ±0 | ±0% | 7,500 |
2015/10/22 | 1,017 | 1,024 | 1,015 | 1,020 | +8 | +0.8% | 4,400 |
2015/10/21 | 1,008 | 1,016 | 976 | 1,012 | +5 | +0.5% | 15,100 |
2015/10/20 | 1,025 | 1,025 | 1,005 | 1,007 | -2 | -0.2% | 5,400 |
2015/10/19 | 1,021 | 1,027 | 1,003 | 1,009 | -14 | -1.4% | 10,900 |
2015/10/16 | 1,035 | 1,035 | 1,018 | 1,023 | -6 | -0.6% | 8,400 |
2015/10/15 | 1,013 | 1,030 | 1,013 | 1,029 | +17 | +1.7% | 7,200 |
2015/10/14 | 1,021 | 1,029 | 1,007 | 1,012 | -21 | -2% | 10,100 |
2015/10/13 | 1,030 | 1,033 | 1,019 | 1,033 | +2 | +0.2% | 10,700 |
2015/10/09 | 1,029 | 1,032 | 1,014 | 1,031 | +2 | +0.2% | 6,600 |
2015/10/08 | 1,035 | 1,035 | 1,020 | 1,029 | -5 | -0.5% | 5,400 |
2015/10/07 | 1,037 | 1,037 | 1,020 | 1,034 | -1 | -0.1% | 7,600 |
2015/10/06 | 1,041 | 1,044 | 1,028 | 1,035 | -2 | -0.2% | 9,000 |
2015/10/05 | 1,010 | 1,037 | 1,010 | 1,037 | +27 | +2.7% | 24,700 |
2015/10/02 | 1,015 | 1,015 | 1,003 | 1,010 | -1 | -0.1% | 12,000 |
2015/10/01 | 1,002 | 1,016 | 1,000 | 1,011 | +6 | +0.6% | 22,500 |
2015/09/30 | 1,000 | 1,017 | 999 | 1,005 | +7 | +0.7% | 16,300 |
2015/09/29 | 1,007 | 1,010 | 997 | 998 | -17 | -1.7% | 19,400 |
2015/09/28 | 1,015 | 1,025 | 1,004 | 1,015 | -25 | -2.4% | 39,300 |
2015/09/25 | 1,029 | 1,040 | 1,016 | 1,040 | +10 | +1% | 142,500 |
2015/09/24 | 1,044 | 1,046 | 1,026 | 1,030 | -21 | -2% | 45,300 |
2015/09/18 | 1,056 | 1,064 | 1,045 | 1,051 | +1 | +0.1% | 17,300 |
2015/09/17 | 1,038 | 1,050 | 1,038 | 1,050 | +12 | +1.2% | 21,900 |
2015/09/16 | 1,052 | 1,052 | 1,031 | 1,038 | -14 | -1.3% | 6,400 |
2015/09/15 | 1,044 | 1,057 | 1,040 | 1,052 | +9 | +0.9% | 10,700 |
2015/09/14 | 1,034 | 1,062 | 1,034 | 1,043 | -1 | -0.1% | 15,600 |
2015/09/11 | 1,023 | 1,048 | 1,023 | 1,044 | +14 | +1.4% | 18,600 |
2015/09/10 | 1,019 | 1,035 | 1,013 | 1,030 | -4 | -0.4% | 6,300 |
2015/09/09 | 1,014 | 1,034 | 1,014 | 1,034 | +24 | +2.4% | 15,500 |
2015/09/08 | 1,016 | 1,029 | 1,007 | 1,010 | -6 | -0.6% | 10,500 |
2015/09/07 | 1,005 | 1,037 | 1,005 | 1,016 | +7 | +0.7% | 16,200 |
2015/09/04 | 1,028 | 1,028 | 1,002 | 1,009 | -10 | -1% | 15,100 |
2015/09/03 | 1,024 | 1,035 | 1,019 | 1,019 | ±0 | ±0% | 9,000 |
2015/09/02 | 1,031 | 1,045 | 1,012 | 1,019 | -30 | -2.9% | 25,000 |
2015/09/01 | 1,099 | 1,099 | 1,048 | 1,049 | -20 | -1.9% | 19,600 |
2015/08/31 | 1,067 | 1,071 | 1,060 | 1,069 | ±0 | ±0% | 7,600 |
2015/08/28 | 1,083 | 1,083 | 1,053 | 1,069 | +5 | +0.5% | 10,000 |
2015/08/27 | 1,093 | 1,093 | 1,060 | 1,064 | +1 | +0.1% | 16,300 |
2015/08/26 | 996 | 1,101 | 995 | 1,063 | +64 | +6.4% | 23,900 |
2015/08/25 | 978 | 1,050 | 953 | 999 | -42 | -4% | 33,000 |
2015/08/24 | 1,052 | 1,102 | 1,041 | 1,041 | -68 | -6.1% | 34,900 |
2015/08/21 | 1,121 | 1,130 | 1,106 | 1,109 | -32 | -2.8% | 17,400 |
2015/08/20 | 1,161 | 1,170 | 1,132 | 1,141 | -20 | -1.7% | 13,700 |
2015/08/19 | 1,174 | 1,184 | 1,155 | 1,161 | -13 | -1.1% | 20,800 |
2201~
2250
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