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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/25 | 1,774 | 1,790 | 1,774 | 1,790 | +7 | +0.4% | 7,400 |
2023/01/24 | 1,776 | 1,790 | 1,776 | 1,783 | +1 | +0.1% | 6,700 |
2023/01/23 | 1,757 | 1,782 | 1,753 | 1,782 | +35 | +2% | 5,800 |
2023/01/20 | 1,749 | 1,758 | 1,746 | 1,747 | +2 | +0.1% | 7,400 |
2023/01/19 | 1,750 | 1,760 | 1,745 | 1,745 | -7 | -0.4% | 9,400 |
2023/01/18 | 1,749 | 1,761 | 1,749 | 1,752 | +10 | +0.6% | 11,500 |
2023/01/17 | 1,749 | 1,754 | 1,742 | 1,742 | +3 | +0.2% | 4,900 |
2023/01/16 | 1,738 | 1,754 | 1,738 | 1,739 | +1 | +0.1% | 4,600 |
2023/01/13 | 1,751 | 1,759 | 1,737 | 1,738 | -11 | -0.6% | 10,400 |
2023/01/12 | 1,784 | 1,784 | 1,749 | 1,749 | -35 | -2% | 7,600 |
2023/01/11 | 1,771 | 1,784 | 1,764 | 1,784 | +38 | +2.2% | 5,700 |
2023/01/10 | 1,766 | 1,774 | 1,743 | 1,746 | -5 | -0.3% | 8,700 |
2023/01/06 | 1,760 | 1,773 | 1,743 | 1,751 | -15 | -0.8% | 13,400 |
2023/01/05 | 1,780 | 1,803 | 1,766 | 1,766 | -19 | -1.1% | 11,300 |
2023/01/04 | 1,800 | 1,800 | 1,775 | 1,785 | -13 | -0.7% | 23,400 |
401~
450
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 | 207,600円 | +3.1% | +5.4% | 3.56% | 13.75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 | 171,300円 | +5.1% | -13.4% | 3.53% | 11.33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 | 161,900円 | +7.9% | +3.1% | 6.18% | 20.12倍 | 3.20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 | 307,000円 | +15.9% | +13.5% | 2.28% | 15.64倍 | 2.92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