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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,800 | 1,800 | 1,774 | 1,775 | -33 | -1.8% | 27,800 |
2023/05/30 | 1,802 | 1,820 | 1,802 | 1,808 | -2 | -0.1% | 10,700 |
2023/05/29 | 1,820 | 1,820 | 1,805 | 1,810 | +15 | +0.8% | 11,400 |
2023/05/26 | 1,805 | 1,809 | 1,795 | 1,795 | -10 | -0.6% | 17,600 |
2023/05/25 | 1,816 | 1,826 | 1,803 | 1,805 | -19 | -1% | 24,700 |
2023/05/24 | 1,815 | 1,835 | 1,815 | 1,824 | -7 | -0.4% | 8,000 |
2023/05/23 | 1,850 | 1,860 | 1,823 | 1,831 | -20 | -1.1% | 18,300 |
2023/05/22 | 1,849 | 1,856 | 1,844 | 1,851 | -8 | -0.4% | 10,500 |
2023/05/19 | 1,871 | 1,871 | 1,856 | 1,859 | -1 | -0.1% | 14,600 |
2023/05/18 | 1,882 | 1,882 | 1,839 | 1,860 | +58 | +3.2% | 70,900 |
2023/05/17 | 1,818 | 1,818 | 1,802 | 1,802 | -28 | -1.5% | 13,900 |
2023/05/16 | 1,839 | 1,839 | 1,825 | 1,830 | -1 | -0.1% | 10,800 |
2023/05/15 | 1,823 | 1,863 | 1,820 | 1,831 | +20 | +1.1% | 17,500 |
2023/05/12 | 1,819 | 1,820 | 1,801 | 1,811 | +7 | +0.4% | 11,100 |
2023/05/11 | 1,805 | 1,816 | 1,800 | 1,804 | +9 | +0.5% | 13,700 |
2023/05/10 | 1,806 | 1,824 | 1,791 | 1,795 | -11 | -0.6% | 21,300 |
2023/05/09 | 1,805 | 1,818 | 1,803 | 1,806 | +1 | +0.1% | 20,700 |
2023/05/08 | 1,803 | 1,812 | 1,798 | 1,805 | +2 | +0.1% | 15,500 |
2023/05/02 | 1,827 | 1,842 | 1,790 | 1,803 | -24 | -1.3% | 25,700 |
2023/05/01 | 1,854 | 1,865 | 1,823 | 1,827 | -27 | -1.5% | 35,900 |
2023/04/28 | 1,890 | 1,897 | 1,844 | 1,854 | -28 | -1.5% | 65,900 |
2023/04/27 | 1,865 | 1,890 | 1,861 | 1,882 | +7 | +0.4% | 102,100 |
2023/04/26 | 1,883 | 1,891 | 1,868 | 1,875 | -18 | -1% | 27,200 |
2023/04/25 | 1,878 | 1,909 | 1,878 | 1,893 | +15 | +0.8% | 20,900 |
2023/04/24 | 1,895 | 1,905 | 1,875 | 1,878 | -17 | -0.9% | 23,500 |
2023/04/21 | 1,907 | 1,907 | 1,891 | 1,895 | -12 | -0.6% | 15,100 |
2023/04/20 | 1,895 | 1,923 | 1,881 | 1,907 | +12 | +0.6% | 10,800 |
2023/04/19 | 1,902 | 1,905 | 1,889 | 1,895 | -21 | -1.1% | 12,500 |
2023/04/18 | 1,909 | 1,921 | 1,907 | 1,916 | +7 | +0.4% | 8,700 |
2023/04/17 | 1,920 | 1,926 | 1,903 | 1,909 | -12 | -0.6% | 8,500 |
2023/04/14 | 1,908 | 1,929 | 1,900 | 1,921 | +12 | +0.6% | 16,100 |
2023/04/13 | 1,903 | 1,909 | 1,894 | 1,909 | +16 | +0.8% | 14,000 |
2023/04/12 | 1,900 | 1,903 | 1,882 | 1,893 | +2 | +0.1% | 16,100 |
2023/04/11 | 1,905 | 1,905 | 1,876 | 1,891 | -14 | -0.7% | 21,200 |
2023/04/10 | 1,876 | 1,905 | 1,875 | 1,905 | +29 | +1.5% | 16,400 |
2023/04/07 | 1,851 | 1,885 | 1,850 | 1,876 | +25 | +1.4% | 16,600 |
2023/04/06 | 1,863 | 1,872 | 1,851 | 1,851 | -26 | -1.4% | 19,500 |
2023/04/05 | 1,911 | 1,914 | 1,872 | 1,877 | -57 | -2.9% | 27,400 |
2023/04/04 | 1,909 | 1,936 | 1,900 | 1,934 | +30 | +1.6% | 24,000 |
2023/04/03 | 1,903 | 1,911 | 1,894 | 1,904 | +28 | +1.5% | 28,900 |
2023/03/31 | 1,890 | 1,908 | 1,873 | 1,876 | -20 | -1.1% | 31,200 |
2023/03/30 | 1,869 | 1,900 | 1,868 | 1,896 | +7 | +0.4% | 19,300 |
2023/03/29 | 1,870 | 1,891 | 1,870 | 1,889 | +31 | +1.7% | 36,700 |
2023/03/28 | 1,856 | 1,876 | 1,852 | 1,858 | +3 | +0.2% | 13,800 |
2023/03/27 | 1,839 | 1,855 | 1,837 | 1,855 | +16 | +0.9% | 15,100 |
2023/03/24 | 1,835 | 1,847 | 1,826 | 1,839 | -10 | -0.5% | 11,100 |
2023/03/23 | 1,832 | 1,850 | 1,822 | 1,849 | +1 | +0.1% | 9,600 |
2023/03/22 | 1,805 | 1,848 | 1,798 | 1,848 | +77 | +4.3% | 14,100 |
2023/03/20 | 1,805 | 1,819 | 1,762 | 1,771 | -55 | -3% | 17,500 |
2023/03/17 | 1,805 | 1,839 | 1,805 | 1,826 | +28 | +1.6% | 6,300 |
351~
400
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 | 207,500円 | +3.1% | +5.4% | 3.57% | 13.74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 | 161,200円 | +7.9% | +3.1% | 6.20% | 20.04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