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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 1,851 | 1,851 | 1,840 | 1,846 | -4 | -0.2% | 23,900 |
2023/11/14 | 1,858 | 1,866 | 1,850 | 1,850 | -8 | -0.4% | 14,600 |
2023/11/13 | 1,866 | 1,871 | 1,857 | 1,858 | -18 | -1% | 26,600 |
2023/11/10 | 1,858 | 1,879 | 1,844 | 1,876 | +13 | +0.7% | 37,200 |
2023/11/09 | 1,841 | 1,863 | 1,837 | 1,863 | +7 | +0.4% | 47,500 |
2023/11/08 | 1,865 | 1,869 | 1,842 | 1,856 | -13 | -0.7% | 63,000 |
2023/11/07 | 1,860 | 1,874 | 1,857 | 1,869 | -13 | -0.7% | 52,700 |
2023/11/06 | 1,900 | 1,908 | 1,860 | 1,882 | -17 | -0.9% | 93,800 |
2023/11/02 | 1,870 | 1,901 | 1,853 | 1,899 | +25 | +1.3% | 190,800 |
2023/11/01 | 1,823 | 1,874 | 1,781 | 1,874 | +139 | +8% | 309,600 |
2023/10/31 | 1,723 | 1,735 | 1,717 | 1,735 | +12 | +0.7% | 34,300 |
2023/10/30 | 1,730 | 1,730 | 1,715 | 1,723 | -5 | -0.3% | 24,500 |
2023/10/27 | 1,720 | 1,728 | 1,720 | 1,728 | +8 | +0.5% | 16,500 |
2023/10/26 | 1,715 | 1,735 | 1,712 | 1,720 | ±0 | ±0% | 29,100 |
2023/10/25 | 1,712 | 1,723 | 1,707 | 1,720 | +21 | +1.2% | 43,100 |
2023/10/24 | 1,694 | 1,703 | 1,671 | 1,699 | +5 | +0.3% | 58,200 |
2023/10/23 | 1,708 | 1,715 | 1,694 | 1,694 | -20 | -1.2% | 29,100 |
2023/10/20 | 1,702 | 1,717 | 1,702 | 1,714 | ±0 | ±0% | 21,600 |
2023/10/19 | 1,699 | 1,717 | 1,697 | 1,714 | -2 | -0.1% | 30,400 |
2023/10/18 | 1,716 | 1,716 | 1,707 | 1,716 | +1 | +0.1% | 16,700 |
2023/10/17 | 1,708 | 1,715 | 1,703 | 1,715 | +21 | +1.2% | 24,000 |
2023/10/16 | 1,707 | 1,707 | 1,692 | 1,694 | -13 | -0.8% | 32,000 |
2023/10/13 | 1,723 | 1,723 | 1,703 | 1,707 | -13 | -0.8% | 22,300 |
2023/10/12 | 1,715 | 1,720 | 1,708 | 1,720 | +1 | +0.1% | 17,700 |
2023/10/11 | 1,724 | 1,727 | 1,713 | 1,719 | -5 | -0.3% | 23,600 |
2023/10/10 | 1,710 | 1,724 | 1,708 | 1,724 | +19 | +1.1% | 29,300 |
2023/10/06 | 1,705 | 1,715 | 1,697 | 1,705 | +8 | +0.5% | 33,200 |
2023/10/05 | 1,685 | 1,700 | 1,682 | 1,697 | +5 | +0.3% | 87,300 |
2023/10/04 | 1,698 | 1,707 | 1,680 | 1,692 | -15 | -0.9% | 72,100 |
2023/10/03 | 1,722 | 1,726 | 1,705 | 1,707 | -17 | -1% | 70,100 |
2023/10/02 | 1,738 | 1,754 | 1,724 | 1,724 | -10 | -0.6% | 96,700 |
2023/09/29 | 1,722 | 1,736 | 1,720 | 1,734 | +17 | +1% | 65,300 |
2023/09/28 | 1,724 | 1,739 | 1,711 | 1,717 | -49 | -2.8% | 150,700 |
2023/09/27 | 1,785 | 1,787 | 1,756 | 1,766 | -34 | -1.9% | 317,200 |
2023/09/26 | 1,799 | 1,807 | 1,792 | 1,800 | +1 | +0.1% | 82,300 |
2023/09/25 | 1,791 | 1,801 | 1,790 | 1,799 | +16 | +0.9% | 86,300 |
2023/09/22 | 1,770 | 1,791 | 1,768 | 1,783 | +7 | +0.4% | 79,600 |
2023/09/21 | 1,797 | 1,803 | 1,771 | 1,776 | -22 | -1.2% | 112,100 |
2023/09/20 | 1,802 | 1,803 | 1,788 | 1,798 | +21 | +1.2% | 89,100 |
2023/09/19 | 1,770 | 1,777 | 1,758 | 1,777 | +27 | +1.5% | 95,500 |
2023/09/15 | 1,768 | 1,768 | 1,748 | 1,750 | -11 | -0.6% | 123,900 |
2023/09/14 | 1,763 | 1,769 | 1,758 | 1,761 | -4 | -0.2% | 62,200 |
2023/09/13 | 1,766 | 1,770 | 1,762 | 1,765 | ±0 | ±0% | 32,400 |
2023/09/12 | 1,769 | 1,776 | 1,763 | 1,765 | +6 | +0.3% | 31,600 |
2023/09/11 | 1,773 | 1,779 | 1,754 | 1,759 | -6 | -0.3% | 60,900 |
2023/09/08 | 1,785 | 1,791 | 1,763 | 1,765 | -28 | -1.6% | 80,300 |
2023/09/07 | 1,808 | 1,809 | 1,792 | 1,793 | -17 | -0.9% | 41,100 |
2023/09/06 | 1,806 | 1,813 | 1,805 | 1,810 | +4 | +0.2% | 14,400 |
2023/09/05 | 1,804 | 1,810 | 1,802 | 1,806 | -3 | -0.2% | 18,000 |
2023/09/04 | 1,800 | 1,809 | 1,794 | 1,809 | +14 | +0.8% | 27,300 |
251~
300
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 | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90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 | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23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 | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02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 | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45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