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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,890 | 1,890 | 1,880 | 1,884 | -2 | -0.1% | 12,000 |
2023/12/13 | 1,882 | 1,891 | 1,881 | 1,886 | +4 | +0.2% | 10,400 |
2023/12/12 | 1,896 | 1,896 | 1,879 | 1,882 | -10 | -0.5% | 10,800 |
2023/12/11 | 1,882 | 1,894 | 1,882 | 1,892 | +24 | +1.3% | 19,400 |
2023/12/08 | 1,875 | 1,879 | 1,855 | 1,868 | -16 | -0.8% | 35,400 |
2023/12/07 | 1,875 | 1,890 | 1,875 | 1,884 | -8 | -0.4% | 17,800 |
2023/12/06 | 1,876 | 1,893 | 1,876 | 1,892 | +16 | +0.9% | 19,800 |
2023/12/05 | 1,870 | 1,889 | 1,870 | 1,876 | -11 | -0.6% | 18,000 |
2023/12/04 | 1,865 | 1,894 | 1,863 | 1,887 | +17 | +0.9% | 27,300 |
2023/12/01 | 1,875 | 1,879 | 1,869 | 1,870 | -5 | -0.3% | 24,700 |
2023/11/30 | 1,880 | 1,880 | 1,863 | 1,875 | -7 | -0.4% | 16,500 |
2023/11/29 | 1,882 | 1,897 | 1,880 | 1,882 | -22 | -1.2% | 12,500 |
2023/11/28 | 1,881 | 1,906 | 1,874 | 1,904 | +23 | +1.2% | 35,500 |
2023/11/27 | 1,882 | 1,896 | 1,881 | 1,881 | -10 | -0.5% | 20,800 |
2023/11/24 | 1,880 | 1,897 | 1,879 | 1,891 | +3 | +0.2% | 27,000 |
2023/11/22 | 1,875 | 1,891 | 1,869 | 1,888 | +13 | +0.7% | 29,100 |
2023/11/21 | 1,859 | 1,881 | 1,851 | 1,875 | +24 | +1.3% | 39,500 |
2023/11/20 | 1,859 | 1,876 | 1,851 | 1,851 | -18 | -1% | 20,000 |
2023/11/17 | 1,846 | 1,870 | 1,839 | 1,869 | +18 | +1% | 34,000 |
2023/11/16 | 1,838 | 1,851 | 1,830 | 1,851 | +5 | +0.3% | 31,400 |
2023/11/15 | 1,851 | 1,851 | 1,840 | 1,846 | -4 | -0.2% | 23,900 |
2023/11/14 | 1,858 | 1,866 | 1,850 | 1,850 | -8 | -0.4% | 14,600 |
2023/11/13 | 1,866 | 1,871 | 1,857 | 1,858 | -18 | -1% | 26,600 |
2023/11/10 | 1,858 | 1,879 | 1,844 | 1,876 | +13 | +0.7% | 37,200 |
2023/11/09 | 1,841 | 1,863 | 1,837 | 1,863 | +7 | +0.4% | 47,500 |
2023/11/08 | 1,865 | 1,869 | 1,842 | 1,856 | -13 | -0.7% | 63,000 |
2023/11/07 | 1,860 | 1,874 | 1,857 | 1,869 | -13 | -0.7% | 52,700 |
2023/11/06 | 1,900 | 1,908 | 1,860 | 1,882 | -17 | -0.9% | 93,800 |
2023/11/02 | 1,870 | 1,901 | 1,853 | 1,899 | +25 | +1.3% | 190,800 |
2023/11/01 | 1,823 | 1,874 | 1,781 | 1,874 | +139 | +8% | 309,600 |
2023/10/31 | 1,723 | 1,735 | 1,717 | 1,735 | +12 | +0.7% | 34,300 |
2023/10/30 | 1,730 | 1,730 | 1,715 | 1,723 | -5 | -0.3% | 24,500 |
2023/10/27 | 1,720 | 1,728 | 1,720 | 1,728 | +8 | +0.5% | 16,500 |
2023/10/26 | 1,715 | 1,735 | 1,712 | 1,720 | ±0 | ±0% | 29,100 |
2023/10/25 | 1,712 | 1,723 | 1,707 | 1,720 | +21 | +1.2% | 43,100 |
2023/10/24 | 1,694 | 1,703 | 1,671 | 1,699 | +5 | +0.3% | 58,200 |
2023/10/23 | 1,708 | 1,715 | 1,694 | 1,694 | -20 | -1.2% | 29,100 |
2023/10/20 | 1,702 | 1,717 | 1,702 | 1,714 | ±0 | ±0% | 21,600 |
2023/10/19 | 1,699 | 1,717 | 1,697 | 1,714 | -2 | -0.1% | 30,400 |
2023/10/18 | 1,716 | 1,716 | 1,707 | 1,716 | +1 | +0.1% | 16,700 |
2023/10/17 | 1,708 | 1,715 | 1,703 | 1,715 | +21 | +1.2% | 24,000 |
2023/10/16 | 1,707 | 1,707 | 1,692 | 1,694 | -13 | -0.8% | 32,000 |
2023/10/13 | 1,723 | 1,723 | 1,703 | 1,707 | -13 | -0.8% | 22,300 |
2023/10/12 | 1,715 | 1,720 | 1,708 | 1,720 | +1 | +0.1% | 17,700 |
2023/10/11 | 1,724 | 1,727 | 1,713 | 1,719 | -5 | -0.3% | 23,600 |
2023/10/10 | 1,710 | 1,724 | 1,708 | 1,724 | +19 | +1.1% | 29,300 |
2023/10/06 | 1,705 | 1,715 | 1,697 | 1,705 | +8 | +0.5% | 33,200 |
2023/10/05 | 1,685 | 1,700 | 1,682 | 1,697 | +5 | +0.3% | 87,300 |
2023/10/04 | 1,698 | 1,707 | 1,680 | 1,692 | -15 | -0.9% | 72,100 |
2023/10/03 | 1,722 | 1,726 | 1,705 | 1,707 | -17 | -1% | 70,100 |
101~
150
件表示中 / 6708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 | 196,700円 | +3.1% | +5.4% | 3.76% | 13.16倍 | 1.20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 |
ライク | 164,000円 | +5.5% | +22.2% | 3.54% | 9.12倍 | 2.02倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
MSOL | 196,600円 | +47.7% | - | 0.78% | 13.43倍 | 7.76倍 |
|
プロジェクトマネジメント(PM)実行支援が柱のコンサル。PM研修提供やDX構築支援等も |
日本空調 | 90,500円 | +4.8% | +1.0% | 4.42% | 11.11倍 | 1.31倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は6カ国に進出。独立系 |
ポラリスHD | 25,900円 | -10.9% | -49.6% | 1.16% | 21.82倍 | 4.67倍 |
|
「KOKOHOTEL」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム