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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 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 |
2023/08/10 | 1,753 | 1,758 | 1,746 | 1,754 | -1 | -0.1% | 32,200 |
2023/08/09 | 1,760 | 1,761 | 1,753 | 1,755 | -5 | -0.3% | 11,800 |
2023/08/08 | 1,768 | 1,772 | 1,760 | 1,760 | -5 | -0.3% | 21,400 |
2023/08/07 | 1,756 | 1,765 | 1,755 | 1,765 | +10 | +0.6% | 15,500 |
2023/08/04 | 1,756 | 1,758 | 1,752 | 1,755 | -3 | -0.2% | 19,400 |
2023/08/03 | 1,760 | 1,762 | 1,752 | 1,758 | -8 | -0.5% | 30,000 |
2023/08/02 | 1,770 | 1,773 | 1,765 | 1,766 | -9 | -0.5% | 18,600 |
2023/08/01 | 1,775 | 1,779 | 1,772 | 1,775 | +5 | +0.3% | 21,100 |
2023/07/31 | 1,765 | 1,776 | 1,760 | 1,770 | +18 | +1% | 49,400 |
2023/07/28 | 1,751 | 1,756 | 1,742 | 1,752 | -11 | -0.6% | 71,700 |
2023/07/27 | 1,765 | 1,768 | 1,757 | 1,763 | +6 | +0.3% | 29,300 |
2023/07/26 | 1,767 | 1,767 | 1,751 | 1,757 | -7 | -0.4% | 24,000 |
2023/07/25 | 1,771 | 1,777 | 1,763 | 1,764 | -7 | -0.4% | 21,900 |
2023/07/24 | 1,768 | 1,772 | 1,766 | 1,771 | +5 | +0.3% | 19,500 |
2023/07/21 | 1,775 | 1,775 | 1,765 | 1,766 | -9 | -0.5% | 25,400 |
2023/07/20 | 1,789 | 1,789 | 1,775 | 1,775 | -10 | -0.6% | 21,400 |
2023/07/19 | 1,785 | 1,788 | 1,780 | 1,785 | +8 | +0.5% | 22,600 |
2023/07/18 | 1,785 | 1,789 | 1,773 | 1,777 | +3 | +0.2% | 34,000 |
2023/07/14 | 1,785 | 1,789 | 1,769 | 1,774 | +23 | +1.3% | 47,300 |
2023/07/13 | 1,768 | 1,768 | 1,737 | 1,751 | -3 | -0.2% | 59,700 |
2023/07/12 | 1,760 | 1,761 | 1,754 | 1,754 | -3 | -0.2% | 16,000 |
2023/07/11 | 1,761 | 1,767 | 1,756 | 1,757 | ±0 | ±0% | 26,400 |
2023/07/10 | 1,760 | 1,769 | 1,756 | 1,757 | +2 | +0.1% | 38,300 |
2023/07/07 | 1,765 | 1,765 | 1,751 | 1,755 | -12 | -0.7% | 50,400 |
2023/07/06 | 1,780 | 1,780 | 1,765 | 1,767 | -14 | -0.8% | 53,000 |
2023/07/05 | 1,785 | 1,787 | 1,776 | 1,781 | -11 | -0.6% | 33,600 |
2023/07/04 | 1,800 | 1,800 | 1,792 | 1,792 | -7 | -0.4% | 15,400 |
2023/07/03 | 1,809 | 1,813 | 1,796 | 1,799 | -5 | -0.3% | 28,700 |
2023/06/30 | 1,808 | 1,808 | 1,800 | 1,804 | -4 | -0.2% | 17,800 |
2023/06/29 | 1,810 | 1,812 | 1,801 | 1,808 | ±0 | ±0% | 24,800 |
2023/06/28 | 1,805 | 1,809 | 1,802 | 1,808 | +13 | +0.7% | 16,000 |
2023/06/27 | 1,783 | 1,798 | 1,780 | 1,795 | +1 | +0.1% | 12,300 |
2023/06/26 | 1,793 | 1,796 | 1,775 | 1,794 | +1 | +0.1% | 18,500 |
2023/06/23 | 1,810 | 1,810 | 1,787 | 1,793 | -3 | -0.2% | 22,800 |
2023/06/22 | 1,802 | 1,811 | 1,796 | 1,796 | -6 | -0.3% | 26,600 |
301~
350
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