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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 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 |
2023/09/01 | 1,788 | 1,799 | 1,785 | 1,795 | +5 | +0.3% | 27,800 |
2023/08/31 | 1,792 | 1,795 | 1,786 | 1,790 | -1 | -0.1% | 27,300 |
2023/08/30 | 1,799 | 1,799 | 1,786 | 1,791 | ±0 | ±0% | 27,100 |
2023/08/29 | 1,781 | 1,795 | 1,779 | 1,791 | +11 | +0.6% | 16,500 |
2023/08/28 | 1,762 | 1,780 | 1,762 | 1,780 | +18 | +1% | 26,000 |
2023/08/25 | 1,756 | 1,762 | 1,752 | 1,762 | +3 | +0.2% | 17,300 |
2023/08/24 | 1,760 | 1,765 | 1,759 | 1,759 | -1 | -0.1% | 14,800 |
2023/08/23 | 1,762 | 1,762 | 1,758 | 1,760 | -2 | -0.1% | 15,900 |
2023/08/22 | 1,766 | 1,766 | 1,757 | 1,762 | +4 | +0.2% | 15,600 |
2023/08/21 | 1,761 | 1,762 | 1,755 | 1,758 | +8 | +0.5% | 12,500 |
2023/08/18 | 1,751 | 1,754 | 1,745 | 1,750 | -4 | -0.2% | 29,500 |
2023/08/17 | 1,763 | 1,763 | 1,750 | 1,754 | -7 | -0.4% | 16,600 |
2023/08/16 | 1,773 | 1,773 | 1,760 | 1,761 | -9 | -0.5% | 16,900 |
2023/08/15 | 1,764 | 1,773 | 1,756 | 1,770 | +17 | +1% | 14,600 |
2023/08/14 | 1,760 | 1,763 | 1,751 | 1,753 | -1 | -0.1% | 18,800 |
251~
300
件表示中 / 6823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 | 207,200円 | +3.1% | +5.4% | 3.57% | 13.72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 |
WDB | 171,200円 | +5.1% | -13.4% | 3.53% | 11.32倍 | 1.12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 |
アイロムG | 278,300円 | - | - | - | - | 2.64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 |
ITM | 161,400円 | +7.9% | +3.1% | 6.20% | 20.06倍 | 3.19倍 |
|
IT系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
ヒビノ | 310,000円 | +15.9% | +13.5% | 2.26% | 15.80倍 | 2.95倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム