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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 460 | 460 | 452 | 452 | -13 | -2.8% | 4,000 |
| 2010/07/14 | 465 | 465 | 465 | 465 | +5 | +1.1% | 1,000 |
| 2010/07/13 | 460 | 460 | 460 | 460 | - | - | 1,000 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 456 | 456 | 456 | 456 | +4 | +0.9% | 4,000 |
| 2010/07/07 | 452 | 452 | 452 | 452 | +2 | +0.4% | 2,000 |
| 2010/07/06 | 453 | 453 | 450 | 450 | ±0 | ±0% | 11,000 |
| 2010/07/05 | 456 | 456 | 450 | 450 | -7 | -1.5% | 9,000 |
| 2010/07/02 | 469 | 469 | 457 | 457 | -3 | -0.7% | 13,000 |
| 2010/07/01 | 456 | 460 | 456 | 460 | -12 | -2.5% | 8,000 |
| 2010/06/30 | 453 | 472 | 453 | 472 | +3 | +0.6% | 5,000 |
| 2010/06/29 | 478 | 478 | 469 | 469 | - | - | 3,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 481 | 482 | 481 | 482 | +1 | +0.2% | 22,000 |
| 2010/06/23 | 481 | 481 | 481 | 481 | ±0 | ±0% | 3,000 |
| 2010/06/22 | 480 | 481 | 480 | 481 | +1 | +0.2% | 4,000 |
| 2010/06/21 | 480 | 480 | 480 | 480 | +2 | +0.4% | 1,000 |
| 2010/06/18 | 478 | 478 | 478 | 478 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 470 | 470 | 470 | 470 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 480 | 480 | 480 | 480 | ±0 | ±0% | 4,000 |
| 2010/06/09 | 473 | 480 | 473 | 480 | - | - | 15,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 473 | 473 | 473 | 473 | +1 | +0.2% | 4,000 |
| 2010/06/03 | 472 | 472 | 472 | 472 | -6 | -1.3% | 1,000 |
| 2010/06/02 | 480 | 480 | 478 | 478 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 479 | 480 | 478 | 478 | +8 | +1.7% | 6,000 |
| 2010/05/31 | 470 | 470 | 470 | 470 | - | - | 7,000 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 462 | 462 | 462 | 462 | ±0 | ±0% | 1,000 |
| 2010/05/26 | 462 | 462 | 462 | 462 | ±0 | ±0% | 1,000 |
| 2010/05/25 | 462 | 462 | 462 | 462 | +9 | +2% | 11,000 |
| 2010/05/24 | 453 | 453 | 453 | 453 | -2 | -0.4% | 2,000 |
| 2010/05/21 | 455 | 455 | 455 | 455 | -6 | -1.3% | 2,000 |
| 2010/05/20 | 460 | 461 | 460 | 461 | +1 | +0.2% | 3,000 |
| 2010/05/19 | 469 | 469 | 452 | 460 | -10 | -2.1% | 17,000 |
| 2010/05/18 | 470 | 470 | 470 | 470 | ±0 | ±0% | 5,000 |
| 2010/05/17 | 470 | 470 | 470 | 470 | -1 | -0.2% | 2,000 |
| 2010/05/14 | 471 | 471 | 471 | 471 | -4 | -0.8% | 10,000 |
| 2010/05/13 | 475 | 475 | 475 | 475 | -5 | -1% | 2,000 |
| 2010/05/12 | 481 | 481 | 480 | 480 | ±0 | ±0% | 2,000 |
| 2010/05/11 | 480 | 480 | 480 | 480 | - | - | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 487 | 487 | 476 | 480 | -8 | -1.6% | 7,000 |
3501～
3550
件表示中 / 6824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 | 205,900円 | +4.1% | +4.1% | 3.93% | 12.87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 |
| ＫＮＴＣＴ | 127,800円 | +11.6% | -6.0% | 0.00% | 4.66倍 | 16.80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 |
| ワールドＨＤ | 191,300円 | +17.9% | -15.9% | 4.23% | 7.22倍 | 0.85倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| アイロムＧ | 277,900円 | - | - | - | - | 2.63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 |
| ＷＤＢ | 170,000円 | +5.1% | -13.4% | 3.56% | 11.24倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
