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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/16 | 1,771 | 1,800 | 1,766 | 1,798 | ±0 | ±0% | 16,600 |
2023/03/15 | 1,813 | 1,830 | 1,792 | 1,798 | -7 | -0.4% | 19,900 |
2023/03/14 | 1,833 | 1,833 | 1,767 | 1,805 | -28 | -1.5% | 21,200 |
2023/03/13 | 1,850 | 1,866 | 1,828 | 1,833 | -56 | -3% | 14,300 |
2023/03/10 | 1,891 | 1,908 | 1,883 | 1,889 | -14 | -0.7% | 18,900 |
2023/03/09 | 1,897 | 1,906 | 1,878 | 1,903 | +14 | +0.7% | 15,200 |
2023/03/08 | 1,848 | 1,889 | 1,848 | 1,889 | +13 | +0.7% | 12,100 |
2023/03/07 | 1,837 | 1,877 | 1,837 | 1,876 | +39 | +2.1% | 14,700 |
2023/03/06 | 1,842 | 1,845 | 1,811 | 1,837 | -7 | -0.4% | 18,300 |
2023/03/03 | 1,837 | 1,846 | 1,834 | 1,844 | ±0 | ±0% | 17,100 |
2023/03/02 | 1,851 | 1,856 | 1,841 | 1,844 | -9 | -0.5% | 7,100 |
2023/03/01 | 1,855 | 1,858 | 1,845 | 1,853 | +3 | +0.2% | 12,500 |
2023/02/28 | 1,826 | 1,850 | 1,826 | 1,850 | +25 | +1.4% | 16,000 |
2023/02/27 | 1,819 | 1,825 | 1,811 | 1,825 | +6 | +0.3% | 6,100 |
2023/02/24 | 1,790 | 1,819 | 1,790 | 1,819 | +18 | +1% | 6,200 |
2023/02/22 | 1,781 | 1,812 | 1,780 | 1,801 | +20 | +1.1% | 16,200 |
2023/02/21 | 1,780 | 1,785 | 1,777 | 1,781 | +5 | +0.3% | 8,400 |
2023/02/20 | 1,775 | 1,782 | 1,771 | 1,776 | +6 | +0.3% | 6,900 |
2023/02/17 | 1,779 | 1,779 | 1,770 | 1,770 | -15 | -0.8% | 5,300 |
2023/02/16 | 1,775 | 1,789 | 1,775 | 1,785 | +12 | +0.7% | 6,900 |
2023/02/15 | 1,787 | 1,787 | 1,767 | 1,773 | -14 | -0.8% | 6,000 |
2023/02/14 | 1,778 | 1,790 | 1,778 | 1,787 | +11 | +0.6% | 6,000 |
2023/02/13 | 1,791 | 1,796 | 1,776 | 1,776 | -15 | -0.8% | 5,400 |
2023/02/10 | 1,799 | 1,799 | 1,783 | 1,791 | +5 | +0.3% | 5,200 |
2023/02/09 | 1,769 | 1,797 | 1,769 | 1,786 | -1 | -0.1% | 7,500 |
2023/02/08 | 1,780 | 1,790 | 1,775 | 1,787 | +11 | +0.6% | 7,200 |
2023/02/07 | 1,778 | 1,785 | 1,770 | 1,776 | +5 | +0.3% | 3,800 |
2023/02/06 | 1,770 | 1,776 | 1,763 | 1,771 | +1 | +0.1% | 9,400 |
2023/02/03 | 1,781 | 1,781 | 1,763 | 1,770 | -11 | -0.6% | 9,200 |
2023/02/02 | 1,792 | 1,792 | 1,781 | 1,781 | -20 | -1.1% | 8,400 |
2023/02/01 | 1,820 | 1,820 | 1,777 | 1,801 | -5 | -0.3% | 15,900 |
2023/01/31 | 1,810 | 1,832 | 1,781 | 1,806 | +26 | +1.5% | 27,200 |
2023/01/30 | 1,771 | 1,793 | 1,771 | 1,780 | +3 | +0.2% | 12,600 |
2023/01/27 | 1,776 | 1,792 | 1,768 | 1,777 | -11 | -0.6% | 7,500 |
2023/01/26 | 1,790 | 1,792 | 1,778 | 1,788 | -2 | -0.1% | 4,400 |
401~
450
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