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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 1,000 | 1,000 | 988 | 994 | -4 | -0.4% | 11,700 |
| 2015/05/26 | 1,000 | 1,000 | 992 | 998 | +2 | +0.2% | 9,400 |
| 2015/05/25 | 997 | 1,000 | 993 | 996 | +6 | +0.6% | 22,800 |
| 2015/05/22 | 994 | 995 | 988 | 990 | +4 | +0.4% | 5,000 |
| 2015/05/21 | 980 | 997 | 976 | 986 | -3 | -0.3% | 26,800 |
| 2015/05/20 | 990 | 996 | 986 | 989 | +2 | +0.2% | 20,300 |
| 2015/05/19 | 989 | 994 | 984 | 987 | +4 | +0.4% | 21,100 |
| 2015/05/18 | 980 | 988 | 980 | 983 | +7 | +0.7% | 9,700 |
| 2015/05/15 | 969 | 978 | 969 | 976 | +6 | +0.6% | 8,700 |
| 2015/05/14 | 970 | 975 | 964 | 970 | ±0 | ±0% | 18,600 |
| 2015/05/13 | 968 | 972 | 962 | 970 | +4 | +0.4% | 8,900 |
| 2015/05/12 | 975 | 975 | 957 | 966 | +1 | +0.1% | 14,700 |
| 2015/05/11 | 960 | 968 | 957 | 965 | +12 | +1.3% | 15,800 |
| 2015/05/08 | 957 | 958 | 952 | 953 | -7 | -0.7% | 20,100 |
| 2015/05/07 | 964 | 967 | 956 | 960 | -5 | -0.5% | 24,400 |
| 2015/05/01 | 990 | 993 | 952 | 965 | -21 | -2.1% | 64,100 |
| 2015/04/30 | 1,000 | 1,009 | 981 | 986 | +54 | +5.8% | 103,700 |
| 2015/04/28 | 931 | 935 | 926 | 932 | +4 | +0.4% | 15,500 |
| 2015/04/27 | 921 | 937 | 921 | 928 | +7 | +0.8% | 13,400 |
| 2015/04/24 | 921 | 926 | 920 | 921 | ±0 | ±0% | 6,000 |
| 2015/04/23 | 925 | 929 | 918 | 921 | +1 | +0.1% | 29,600 |
| 2015/04/22 | 920 | 925 | 912 | 920 | ±0 | ±0% | 20,600 |
| 2015/04/21 | 914 | 924 | 914 | 920 | +1 | +0.1% | 16,600 |
| 2015/04/20 | 929 | 929 | 919 | 919 | -13 | -1.4% | 17,000 |
| 2015/04/17 | 937 | 937 | 927 | 932 | -7 | -0.7% | 11,200 |
| 2015/04/16 | 929 | 941 | 922 | 939 | +1 | +0.1% | 20,800 |
| 2015/04/15 | 925 | 940 | 925 | 938 | +4 | +0.4% | 14,500 |
| 2015/04/14 | 921 | 936 | 921 | 934 | +12 | +1.3% | 15,000 |
| 2015/04/13 | 925 | 934 | 921 | 922 | -3 | -0.3% | 33,400 |
| 2015/04/10 | 950 | 952 | 923 | 925 | -23 | -2.4% | 49,000 |
| 2015/04/09 | 960 | 960 | 938 | 948 | ±0 | ±0% | 42,200 |
| 2015/04/08 | 978 | 978 | 945 | 948 | -15 | -1.6% | 73,700 |
| 2015/04/07 | 965 | 981 | 958 | 963 | -2 | -0.2% | 26,800 |
| 2015/04/06 | 970 | 982 | 963 | 965 | -5 | -0.5% | 54,300 |
| 2015/04/03 | 971 | 974 | 949 | 970 | +7 | +0.7% | 13,100 |
| 2015/04/02 | 951 | 985 | 941 | 963 | +21 | +2.2% | 54,800 |
| 2015/04/01 | 932 | 944 | 930 | 942 | +11 | +1.2% | 56,300 |
| 2015/03/31 | 939 | 939 | 930 | 931 | -1 | -0.1% | 13,500 |
| 2015/03/30 | 933 | 945 | 929 | 932 | +2 | +0.2% | 17,300 |
| 2015/03/27 | 922 | 931 | 900 | 930 | +3 | +0.3% | 45,300 |
| 2015/03/26 | 920 | 933 | 912 | 927 | -2 | -0.2% | 70,700 |
| 2015/03/25 | 925 | 933 | 912 | 929 | +6 | +0.7% | 44,700 |
| 2015/03/24 | 925 | 926 | 917 | 923 | -4 | -0.4% | 18,200 |
| 2015/03/23 | 930 | 930 | 925 | 927 | +1 | +0.1% | 16,200 |
| 2015/03/20 | 920 | 930 | 919 | 926 | +6 | +0.7% | 9,900 |
| 2015/03/19 | 918 | 928 | 918 | 920 | +2 | +0.2% | 11,700 |
| 2015/03/18 | 933 | 934 | 918 | 918 | -11 | -1.2% | 12,800 |
| 2015/03/17 | 916 | 931 | 916 | 929 | +10 | +1.1% | 10,600 |
| 2015/03/16 | 920 | 921 | 915 | 919 | -6 | -0.6% | 26,200 |
| 2015/03/13 | 930 | 930 | 917 | 925 | +10 | +1.1% | 28,000 |
2451～
2500
件表示中 / 6966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 | 224,900円 | +4.1% | +4.1% | 3.60% | 13.96倍 | 1.31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 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 188,300円 | 0.0% | -15.0% | 3.32% | 15.34倍 | 1.16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 |
| スタジオアリス | 209,200円 | -5.1% | -5.9% | 2.39% | 24.51倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 燦ＨＤ | 149,000円 | +93.9% | - | 1.90% | 7.44倍 | 0.82倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
