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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/06/08 | 1,010 | 1,013 | 1,001 | 1,007 | -3 | -0.3% | 8,300 |
| 2015/06/05 | 1,011 | 1,013 | 1,009 | 1,010 | -1 | -0.1% | 5,700 |
| 2015/06/04 | 1,001 | 1,014 | 1,001 | 1,011 | +10 | +1% | 15,800 |
| 2015/06/03 | 1,006 | 1,011 | 999 | 1,001 | -5 | -0.5% | 10,900 |
| 2015/06/02 | 1,010 | 1,010 | 1,006 | 1,006 | ±0 | ±0% | 6,300 |
| 2015/06/01 | 1,009 | 1,009 | 998 | 1,006 | +2 | +0.2% | 11,400 |
| 2015/05/29 | 999 | 1,007 | 997 | 1,004 | +5 | +0.5% | 14,600 |
| 2015/05/28 | 1,000 | 1,003 | 997 | 999 | +5 | +0.5% | 11,600 |
| 2015/05/27 | 1,000 | 1,000 | 988 | 994 | -4 | -0.4% | 11,700 |
| 2015/05/26 | 1,000 | 1,000 | 992 | 998 | +2 | +0.2% | 9,400 |
| 2015/05/25 | 997 | 1,000 | 993 | 996 | +6 | +0.6% | 22,800 |
| 2015/05/22 | 994 | 995 | 988 | 990 | +4 | +0.4% | 5,000 |
| 2015/05/21 | 980 | 997 | 976 | 986 | -3 | -0.3% | 26,800 |
| 2015/05/20 | 990 | 996 | 986 | 989 | +2 | +0.2% | 20,300 |
| 2015/05/19 | 989 | 994 | 984 | 987 | +4 | +0.4% | 21,100 |
| 2015/05/18 | 980 | 988 | 980 | 983 | +7 | +0.7% | 9,700 |
| 2015/05/15 | 969 | 978 | 969 | 976 | +6 | +0.6% | 8,700 |
| 2015/05/14 | 970 | 975 | 964 | 970 | ±0 | ±0% | 18,600 |
| 2015/05/13 | 968 | 972 | 962 | 970 | +4 | +0.4% | 8,900 |
| 2015/05/12 | 975 | 975 | 957 | 966 | +1 | +0.1% | 14,700 |
| 2015/05/11 | 960 | 968 | 957 | 965 | +12 | +1.3% | 15,800 |
| 2015/05/08 | 957 | 958 | 952 | 953 | -7 | -0.7% | 20,100 |
| 2015/05/07 | 964 | 967 | 956 | 960 | -5 | -0.5% | 24,400 |
| 2015/05/01 | 990 | 993 | 952 | 965 | -21 | -2.1% | 64,100 |
| 2015/04/30 | 1,000 | 1,009 | 981 | 986 | +54 | +5.8% | 103,700 |
| 2015/04/28 | 931 | 935 | 926 | 932 | +4 | +0.4% | 15,500 |
| 2015/04/27 | 921 | 937 | 921 | 928 | +7 | +0.8% | 13,400 |
| 2015/04/24 | 921 | 926 | 920 | 921 | ±0 | ±0% | 6,000 |
| 2015/04/23 | 925 | 929 | 918 | 921 | +1 | +0.1% | 29,600 |
| 2015/04/22 | 920 | 925 | 912 | 920 | ±0 | ±0% | 20,600 |
| 2015/04/21 | 914 | 924 | 914 | 920 | +1 | +0.1% | 16,600 |
| 2015/04/20 | 929 | 929 | 919 | 919 | -13 | -1.4% | 17,000 |
| 2015/04/17 | 937 | 937 | 927 | 932 | -7 | -0.7% | 11,200 |
| 2015/04/16 | 929 | 941 | 922 | 939 | +1 | +0.1% | 20,800 |
| 2015/04/15 | 925 | 940 | 925 | 938 | +4 | +0.4% | 14,500 |
| 2015/04/14 | 921 | 936 | 921 | 934 | +12 | +1.3% | 15,000 |
2301～
2350
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 | 203,200円 | +4.1% | +4.1% | 3.99% | 12.69倍 | 1.23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 | 169,100円 | +5.1% | -13.4% | 3.58% | 11.18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 | 121,400円 | +11.6% | -6.0% | 0.00% | 4.42倍 | 9.05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 | 80,200円 | -9.3% | -46.2% | 5.99% | 21.72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
