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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 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 |
2401～
2450
件表示中 / 6968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 | 225,200円 | +4.1% | +4.1% | 3.60% | 13.95倍 | 1.31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 |
| 日本空調 | 108,500円 | +2.4% | +0.6% | 4.24% | 11.91倍 | 1.45倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| リソー教育 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.96倍 | 3.17倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 185,500円 | 0.0% | -15.0% | 3.37% | 15.12倍 | 1.14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 |
| スタジオアリス | 208,300円 | -5.1% | -5.9% | 2.40% | 24.40倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
