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 |
---|---|---|---|---|---|---|---|
2015/09/07 | 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 |
2015/08/18 | 1,169 | 1,185 | 1,169 | 1,174 | +7 | +0.6% | 12,400 |
2015/08/17 | 1,151 | 1,177 | 1,149 | 1,167 | +24 | +2.1% | 20,700 |
2015/08/14 | 1,142 | 1,148 | 1,136 | 1,143 | +7 | +0.6% | 11,600 |
2015/08/13 | 1,133 | 1,151 | 1,124 | 1,136 | -3 | -0.3% | 14,500 |
2015/08/12 | 1,141 | 1,143 | 1,132 | 1,139 | -2 | -0.2% | 7,500 |
2015/08/11 | 1,149 | 1,152 | 1,133 | 1,141 | +11 | +1% | 13,900 |
2015/08/10 | 1,110 | 1,144 | 1,110 | 1,130 | +22 | +2% | 17,700 |
2015/08/07 | 1,109 | 1,122 | 1,102 | 1,108 | -5 | -0.4% | 19,300 |
2015/08/06 | 1,106 | 1,125 | 1,104 | 1,113 | +21 | +1.9% | 17,900 |
2015/08/05 | 1,079 | 1,108 | 1,078 | 1,092 | +15 | +1.4% | 21,100 |
2015/08/04 | 1,087 | 1,087 | 1,077 | 1,077 | -8 | -0.7% | 11,900 |
2015/08/03 | 1,066 | 1,088 | 1,066 | 1,085 | +15 | +1.4% | 14,900 |
2015/07/31 | 1,066 | 1,072 | 1,062 | 1,070 | +4 | +0.4% | 9,300 |
2015/07/30 | 1,079 | 1,082 | 1,055 | 1,066 | +9 | +0.9% | 17,100 |
2015/07/29 | 1,050 | 1,083 | 1,048 | 1,057 | -1 | -0.1% | 13,900 |
2015/07/28 | 1,043 | 1,073 | 1,043 | 1,058 | +1 | +0.1% | 17,400 |
2015/07/27 | 1,061 | 1,061 | 1,046 | 1,057 | -4 | -0.4% | 13,000 |
2015/07/24 | 1,066 | 1,066 | 1,052 | 1,061 | -6 | -0.6% | 6,800 |
2015/07/23 | 1,059 | 1,070 | 1,059 | 1,067 | +8 | +0.8% | 3,600 |
2015/07/22 | 1,055 | 1,068 | 1,055 | 1,059 | +4 | +0.4% | 4,500 |
2015/07/21 | 1,067 | 1,067 | 1,050 | 1,055 | +5 | +0.5% | 13,300 |
2015/07/17 | 1,048 | 1,060 | 1,042 | 1,050 | +9 | +0.9% | 7,600 |
2015/07/16 | 1,027 | 1,050 | 1,027 | 1,041 | +6 | +0.6% | 12,400 |
2015/07/15 | 1,032 | 1,049 | 1,030 | 1,035 | +3 | +0.3% | 13,000 |
2015/07/14 | 1,048 | 1,048 | 1,027 | 1,032 | +9 | +0.9% | 12,600 |
2015/07/13 | 1,016 | 1,026 | 1,013 | 1,023 | +10 | +1% | 5,100 |
2015/07/10 | 1,013 | 1,034 | 1,005 | 1,013 | -2 | -0.2% | 15,100 |
2015/07/09 | 1,010 | 1,018 | 983 | 1,015 | -11 | -1.1% | 22,200 |
2015/07/08 | 1,053 | 1,056 | 1,020 | 1,026 | -27 | -2.6% | 18,300 |
2015/07/07 | 1,050 | 1,058 | 1,050 | 1,053 | +5 | +0.5% | 8,300 |
2015/07/06 | 1,060 | 1,061 | 1,045 | 1,048 | -4 | -0.4% | 11,500 |
2015/07/03 | 1,075 | 1,075 | 1,036 | 1,052 | -23 | -2.1% | 18,600 |
2015/07/02 | 1,075 | 1,084 | 1,062 | 1,075 | +28 | +2.7% | 16,600 |
2015/07/01 | 1,045 | 1,073 | 1,045 | 1,047 | +10 | +1% | 26,500 |
2015/06/30 | 1,016 | 1,040 | 1,016 | 1,037 | +21 | +2.1% | 17,800 |
2015/06/29 | 1,022 | 1,037 | 1,012 | 1,016 | -7 | -0.7% | 13,900 |
2251~
2300
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 | 79,500円 | +30.2% | +34.2% | 0.06% | 115.55倍 | 11.96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 | 172,000円 | +5.1% | -13.4% | 3.52% | 11.38倍 | 1.10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 | 121,100円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.03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 | 80,500円 | -9.3% | -46.2% | 5.96% | 21.81倍 | 1.43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