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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,738 | 1,754 | 1,724 | 1,724 | -10 | -0.6% | 96,700 |
2023/09/29 | 1,722 | 1,736 | 1,720 | 1,734 | +17 | +1% | 65,300 |
2023/09/28 | 1,724 | 1,739 | 1,711 | 1,717 | -49 | -2.8% | 150,700 |
2023/09/27 | 1,785 | 1,787 | 1,756 | 1,766 | -34 | -1.9% | 317,200 |
2023/09/26 | 1,799 | 1,807 | 1,792 | 1,800 | +1 | +0.1% | 82,300 |
2023/09/25 | 1,791 | 1,801 | 1,790 | 1,799 | +16 | +0.9% | 86,300 |
2023/09/22 | 1,770 | 1,791 | 1,768 | 1,783 | +7 | +0.4% | 79,600 |
2023/09/21 | 1,797 | 1,803 | 1,771 | 1,776 | -22 | -1.2% | 112,100 |
2023/09/20 | 1,802 | 1,803 | 1,788 | 1,798 | +21 | +1.2% | 89,100 |
2023/09/19 | 1,770 | 1,777 | 1,758 | 1,777 | +27 | +1.5% | 95,500 |
2023/09/15 | 1,768 | 1,768 | 1,748 | 1,750 | -11 | -0.6% | 123,900 |
2023/09/14 | 1,763 | 1,769 | 1,758 | 1,761 | -4 | -0.2% | 62,200 |
2023/09/13 | 1,766 | 1,770 | 1,762 | 1,765 | ±0 | ±0% | 32,400 |
2023/09/12 | 1,769 | 1,776 | 1,763 | 1,765 | +6 | +0.3% | 31,600 |
2023/09/11 | 1,773 | 1,779 | 1,754 | 1,759 | -6 | -0.3% | 60,900 |
2023/09/08 | 1,785 | 1,791 | 1,763 | 1,765 | -28 | -1.6% | 80,300 |
2023/09/07 | 1,808 | 1,809 | 1,792 | 1,793 | -17 | -0.9% | 41,100 |
2023/09/06 | 1,806 | 1,813 | 1,805 | 1,810 | +4 | +0.2% | 14,400 |
2023/09/05 | 1,804 | 1,810 | 1,802 | 1,806 | -3 | -0.2% | 18,000 |
2023/09/04 | 1,800 | 1,809 | 1,794 | 1,809 | +14 | +0.8% | 27,300 |
2023/09/01 | 1,788 | 1,799 | 1,785 | 1,795 | +5 | +0.3% | 27,800 |
2023/08/31 | 1,792 | 1,795 | 1,786 | 1,790 | -1 | -0.1% | 27,300 |
2023/08/30 | 1,799 | 1,799 | 1,786 | 1,791 | ±0 | ±0% | 27,100 |
2023/08/29 | 1,781 | 1,795 | 1,779 | 1,791 | +11 | +0.6% | 16,500 |
2023/08/28 | 1,762 | 1,780 | 1,762 | 1,780 | +18 | +1% | 26,000 |
2023/08/25 | 1,756 | 1,762 | 1,752 | 1,762 | +3 | +0.2% | 17,300 |
2023/08/24 | 1,760 | 1,765 | 1,759 | 1,759 | -1 | -0.1% | 14,800 |
2023/08/23 | 1,762 | 1,762 | 1,758 | 1,760 | -2 | -0.1% | 15,900 |
2023/08/22 | 1,766 | 1,766 | 1,757 | 1,762 | +4 | +0.2% | 15,600 |
2023/08/21 | 1,761 | 1,762 | 1,755 | 1,758 | +8 | +0.5% | 12,500 |
2023/08/18 | 1,751 | 1,754 | 1,745 | 1,750 | -4 | -0.2% | 29,500 |
2023/08/17 | 1,763 | 1,763 | 1,750 | 1,754 | -7 | -0.4% | 16,600 |
2023/08/16 | 1,773 | 1,773 | 1,760 | 1,761 | -9 | -0.5% | 16,900 |
2023/08/15 | 1,764 | 1,773 | 1,756 | 1,770 | +17 | +1% | 14,600 |
2023/08/14 | 1,760 | 1,763 | 1,751 | 1,753 | -1 | -0.1% | 18,800 |
2023/08/10 | 1,753 | 1,758 | 1,746 | 1,754 | -1 | -0.1% | 32,200 |
2023/08/09 | 1,760 | 1,761 | 1,753 | 1,755 | -5 | -0.3% | 11,800 |
2023/08/08 | 1,768 | 1,772 | 1,760 | 1,760 | -5 | -0.3% | 21,400 |
2023/08/07 | 1,756 | 1,765 | 1,755 | 1,765 | +10 | +0.6% | 15,500 |
2023/08/04 | 1,756 | 1,758 | 1,752 | 1,755 | -3 | -0.2% | 19,400 |
2023/08/03 | 1,760 | 1,762 | 1,752 | 1,758 | -8 | -0.5% | 30,000 |
2023/08/02 | 1,770 | 1,773 | 1,765 | 1,766 | -9 | -0.5% | 18,600 |
2023/08/01 | 1,775 | 1,779 | 1,772 | 1,775 | +5 | +0.3% | 21,100 |
2023/07/31 | 1,765 | 1,776 | 1,760 | 1,770 | +18 | +1% | 49,400 |
2023/07/28 | 1,751 | 1,756 | 1,742 | 1,752 | -11 | -0.6% | 71,700 |
2023/07/27 | 1,765 | 1,768 | 1,757 | 1,763 | +6 | +0.3% | 29,300 |
2023/07/26 | 1,767 | 1,767 | 1,751 | 1,757 | -7 | -0.4% | 24,000 |
2023/07/25 | 1,771 | 1,777 | 1,763 | 1,764 | -7 | -0.4% | 21,900 |
2023/07/24 | 1,768 | 1,772 | 1,766 | 1,771 | +5 | +0.3% | 19,500 |
2023/07/21 | 1,775 | 1,775 | 1,765 | 1,766 | -9 | -0.5% | 25,400 |
151~
200
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