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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 455 | 455 | 450 | 450 | -5 | -1.1% | 6,000 |
| 2010/02/17 | 455 | 455 | 455 | 455 | ±0 | ±0% | 5,000 |
| 2010/02/16 | 455 | 456 | 455 | 455 | ±0 | ±0% | 3,000 |
| 2010/02/15 | 450 | 455 | 450 | 455 | +5 | +1.1% | 3,000 |
| 2010/02/12 | 451 | 451 | 450 | 450 | +2 | +0.4% | 7,000 |
| 2010/02/10 | 456 | 458 | 448 | 448 | -7 | -1.5% | 7,000 |
| 2010/02/09 | 461 | 461 | 455 | 455 | -5 | -1.1% | 5,000 |
| 2010/02/08 | 460 | 460 | 460 | 460 | ±0 | ±0% | 1,000 |
| 2010/02/05 | 464 | 464 | 460 | 460 | -4 | -0.9% | 12,000 |
| 2010/02/04 | 469 | 470 | 464 | 464 | +1 | +0.2% | 4,000 |
| 2010/02/03 | 470 | 470 | 463 | 463 | -7 | -1.5% | 6,000 |
| 2010/02/02 | 470 | 470 | 470 | 470 | ±0 | ±0% | 3,000 |
| 2010/02/01 | 470 | 470 | 466 | 470 | -3 | -0.6% | 15,000 |
| 2010/01/29 | 473 | 473 | 473 | 473 | -1 | -0.2% | 1,000 |
| 2010/01/28 | 476 | 476 | 474 | 474 | -1 | -0.2% | 3,000 |
| 2010/01/27 | 474 | 475 | 474 | 475 | +4 | +0.8% | 2,000 |
| 2010/01/26 | 475 | 475 | 471 | 471 | - | - | 2,000 |
| 2010/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/22 | 475 | 475 | 471 | 471 | -1 | -0.2% | 10,000 |
| 2010/01/21 | 472 | 472 | 472 | 472 | ±0 | ±0% | 2,000 |
| 2010/01/20 | 473 | 473 | 472 | 472 | -1 | -0.2% | 3,000 |
| 2010/01/19 | 473 | 473 | 473 | 473 | ±0 | ±0% | 1,000 |
| 2010/01/18 | 473 | 473 | 473 | 473 | ±0 | ±0% | 2,000 |
| 2010/01/15 | 475 | 475 | 473 | 473 | ±0 | ±0% | 5,000 |
| 2010/01/14 | 471 | 473 | 471 | 473 | +2 | +0.4% | 2,000 |
| 2010/01/13 | 471 | 471 | 471 | 471 | - | - | 1,000 |
| 2010/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/08 | 470 | 470 | 470 | 470 | -8 | -1.7% | 9,000 |
| 2010/01/07 | 478 | 478 | 478 | 478 | +1 | +0.2% | 2,000 |
| 2010/01/06 | 477 | 477 | 477 | 477 | +1 | +0.2% | 1,000 |
| 2010/01/05 | 503 | 503 | 476 | 476 | -28 | -5.6% | 12,000 |
| 2010/01/04 | 481 | 507 | 481 | 504 | +19 | +3.9% | 40,000 |
| 2009/12/30 | 495 | 495 | 481 | 485 | +5 | +1% | 13,000 |
| 2009/12/29 | 470 | 483 | 470 | 480 | +20 | +4.3% | 13,000 |
| 2009/12/28 | 448 | 460 | 448 | 460 | +20 | +4.5% | 3,000 |
| 2009/12/25 | 440 | 440 | 433 | 440 | ±0 | ±0% | 11,000 |
| 2009/12/24 | 447 | 447 | 435 | 440 | -7 | -1.6% | 12,000 |
| 2009/12/22 | 440 | 449 | 437 | 447 | +9 | +2.1% | 13,000 |
| 2009/12/21 | 438 | 440 | 438 | 438 | +1 | +0.2% | 5,000 |
| 2009/12/18 | 437 | 437 | 437 | 437 | +6 | +1.4% | 1,000 |
| 2009/12/17 | 431 | 431 | 431 | 431 | +1 | +0.2% | 2,000 |
| 2009/12/16 | 430 | 430 | 430 | 430 | ±0 | ±0% | 1,000 |
| 2009/12/15 | 430 | 430 | 430 | 430 | ±0 | ±0% | 3,000 |
| 2009/12/14 | 430 | 430 | 430 | 430 | -6 | -1.4% | 2,000 |
| 2009/12/11 | 436 | 436 | 436 | 436 | +10 | +2.3% | 3,000 |
| 2009/12/10 | 425 | 429 | 425 | 426 | +1 | +0.2% | 5,000 |
| 2009/12/09 | 426 | 426 | 425 | 425 | -5 | -1.2% | 2,000 |
| 2009/12/08 | 430 | 430 | 430 | 430 | +9 | +2.1% | 1,000 |
| 2009/12/07 | 421 | 430 | 421 | 421 | +4 | +1% | 10,000 |
| 2009/12/04 | 417 | 417 | 417 | 417 | ±0 | ±0% | 2,000 |
3601～
3650
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
