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 |
---|---|---|---|---|---|---|---|
2015/08/18 | 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 |
2015/06/26 | 1,019 | 1,029 | 1,015 | 1,023 | ±0 | ±0% | 9,200 |
2015/06/25 | 1,024 | 1,036 | 1,021 | 1,023 | -17 | -1.6% | 15,800 |
2015/06/24 | 1,039 | 1,040 | 1,033 | 1,040 | ±0 | ±0% | 12,000 |
2015/06/23 | 1,032 | 1,044 | 1,028 | 1,040 | +8 | +0.8% | 13,600 |
2015/06/22 | 1,024 | 1,040 | 1,024 | 1,032 | +11 | +1.1% | 8,600 |
2015/06/19 | 1,031 | 1,045 | 982 | 1,021 | -7 | -0.7% | 19,600 |
2015/06/18 | 1,036 | 1,044 | 1,028 | 1,028 | +1 | +0.1% | 21,700 |
2015/06/17 | 1,036 | 1,057 | 1,022 | 1,027 | +1 | +0.1% | 52,100 |
2015/06/16 | 1,021 | 1,029 | 1,015 | 1,026 | +6 | +0.6% | 18,500 |
2015/06/15 | 1,005 | 1,021 | 1,003 | 1,020 | +20 | +2% | 16,600 |
2015/06/12 | 998 | 1,004 | 998 | 1,000 | +2 | +0.2% | 13,600 |
2015/06/11 | 991 | 1,000 | 991 | 998 | +9 | +0.9% | 8,000 |
2015/06/10 | 999 | 1,006 | 980 | 989 | -10 | -1% | 16,400 |
2015/06/09 | 1,008 | 1,010 | 999 | 999 | -8 | -0.8% | 12,300 |
2251~
2300
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