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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 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 |
| 2010/05/06 | 488 | 488 | 488 | 488 | ±0 | ±0% | 3,000 |
| 2010/04/30 | 488 | 488 | 488 | 488 | ±0 | ±0% | 3,000 |
| 2010/04/28 | 488 | 488 | 488 | 488 | +3 | +0.6% | 3,000 |
| 2010/04/27 | 485 | 485 | 485 | 485 | ±0 | ±0% | 2,000 |
| 2010/04/26 | 485 | 485 | 485 | 485 | +4 | +0.8% | 2,000 |
| 2010/04/23 | 481 | 481 | 480 | 481 | -2 | -0.4% | 3,000 |
| 2010/04/22 | 485 | 485 | 483 | 483 | -2 | -0.4% | 4,000 |
| 2010/04/21 | 488 | 490 | 485 | 485 | +5 | +1% | 8,000 |
| 2010/04/20 | 480 | 480 | 480 | 480 | +2 | +0.4% | 9,000 |
| 2010/04/19 | 478 | 478 | 478 | 478 | ±0 | ±0% | 1,000 |
| 2010/04/16 | 471 | 478 | 471 | 478 | +3 | +0.6% | 6,000 |
| 2010/04/15 | 477 | 477 | 475 | 475 | -2 | -0.4% | 3,000 |
| 2010/04/14 | 477 | 477 | 477 | 477 | ±0 | ±0% | 2,000 |
| 2010/04/13 | 477 | 477 | 477 | 477 | +2 | +0.4% | 1,000 |
| 2010/04/12 | 477 | 477 | 475 | 475 | +3 | +0.6% | 4,000 |
| 2010/04/09 | 475 | 475 | 472 | 472 | -3 | -0.6% | 3,000 |
| 2010/04/08 | 475 | 475 | 475 | 475 | +5 | +1.1% | 2,000 |
| 2010/04/07 | 473 | 473 | 470 | 470 | ±0 | ±0% | 2,000 |
| 2010/04/06 | 469 | 470 | 469 | 470 | +1 | +0.2% | 5,000 |
| 2010/04/05 | 466 | 470 | 466 | 469 | - | - | 4,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 471 | 475 | 461 | 461 | -3 | -0.6% | 14,000 |
| 2010/03/31 | 470 | 470 | 460 | 464 | -6 | -1.3% | 6,000 |
| 2010/03/30 | 469 | 470 | 469 | 470 | +1 | +0.2% | 4,000 |
| 2010/03/29 | 469 | 469 | 469 | 469 | +8 | +1.7% | 1,000 |
| 2010/03/26 | 461 | 461 | 461 | 461 | -2 | -0.4% | 11,000 |
| 2010/03/25 | 470 | 470 | 463 | 463 | -7 | -1.5% | 16,000 |
| 2010/03/24 | 470 | 470 | 470 | 470 | ±0 | ±0% | 6,000 |
| 2010/03/23 | 470 | 470 | 470 | 470 | ±0 | ±0% | 5,000 |
| 2010/03/19 | 470 | 470 | 470 | 470 | ±0 | ±0% | 1,000 |
| 2010/03/18 | 470 | 470 | 466 | 470 | ±0 | ±0% | 5,000 |
| 2010/03/17 | 475 | 475 | 470 | 470 | -3 | -0.6% | 4,000 |
| 2010/03/16 | 471 | 473 | 471 | 473 | +2 | +0.4% | 2,000 |
| 2010/03/15 | 469 | 471 | 469 | 471 | - | - | 3,000 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 6839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 | 200,100円 | +4.1% | +4.1% | 4.05% | 12.49倍 | 1.21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 |
| サンウェルズ | 99,800円 | +34.9% | +36.4% | 0.90% | 12.28倍 | 4.53倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ＴＷＯＳＴＯＮＥ | 77,500円 | +30.2% | +34.2% | 0.06% | 112.65倍 | 11.66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 | 165,900円 | +5.1% | -13.4% | 3.65% | 10.97倍 | 1.07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 | 120,200円 | +11.6% | -6.0% | 0.00% | 4.38倍 | 8.96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 |
市場注目の銘柄
チャート関連のコラム
