STEP CO LTD - Price History
Monthly price history for 9795.T (STEP CO LTD)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥1,971 | ¥1,971 |
April 2024 | ¥1,987 | ¥1,987 |
March 2024 | ¥1,993 | ¥1,993 |
February 2024 | ¥2,009 | ¥2,046 |
January 2024 | ¥2,010 | ¥2,047 |
December 2023 | ¥1,849 | ¥1,884 |
November 2023 | ¥1,841 | ¥1,875 |
October 2023 | ¥1,703 | ¥1,735 |
September 2023 | ¥1,702 | ¥1,734 |
August 2023 | ¥1,709 | ¥1,790 |
July 2023 | ¥1,690 | ¥1,770 |
June 2023 | ¥1,723 | ¥1,804 |
May 2023 | ¥1,695 | ¥1,775 |
April 2023 | ¥1,771 | ¥1,854 |
March 2023 | ¥1,792 | ¥1,876 |
February 2023 | ¥1,744 | ¥1,850 |
January 2023 | ¥1,703 | ¥1,806 |
December 2022 | ¥1,695 | ¥1,798 |
November 2022 | ¥1,692 | ¥1,795 |
October 2022 | ¥1,820 | ¥1,930 |
September 2022 | ¥1,676 | ¥1,778 |
August 2022 | ¥1,689 | ¥1,815 |
July 2022 | ¥1,626 | ¥1,747 |
June 2022 | ¥1,579 | ¥1,697 |
May 2022 | ¥1,653 | ¥1,776 |
April 2022 | ¥1,671 | ¥1,795 |
March 2022 | ¥1,632 | ¥1,753 |
February 2022 | ¥1,719 | ¥1,871 |
January 2022 | ¥1,664 | ¥1,811 |
December 2021 | ¥1,757 | ¥1,912 |
November 2021 | ¥1,628 | ¥1,772 |
October 2021 | ¥1,629 | ¥1,773 |
September 2021 | ¥1,771 | ¥1,928 |
August 2021 | ¥1,621 | ¥1,783 |
July 2021 | ¥1,631 | ¥1,794 |
June 2021 | ¥1,441 | ¥1,585 |
May 2021 | ¥1,433 | ¥1,576 |
April 2021 | ¥1,473 | ¥1,620 |
March 2021 | ¥1,426 | ¥1,568 |
February 2021 | ¥1,352 | ¥1,505 |
January 2021 | ¥1,378 | ¥1,534 |
December 2020 | ¥1,434 | ¥1,597 |
November 2020 | ¥1,402 | ¥1,561 |
October 2020 | ¥1,303 | ¥1,451 |
September 2020 | ¥1,431 | ¥1,594 |
August 2020 | ¥1,324 | ¥1,493 |
July 2020 | ¥1,286 | ¥1,450 |
June 2020 | ¥1,343 | ¥1,514 |
May 2020 | ¥1,295 | ¥1,460 |
April 2020 | ¥1,234 | ¥1,392 |
March 2020 | ¥1,273 | ¥1,435 |
February 2020 | ¥1,243 | ¥1,420 |
January 2020 | ¥1,417 | ¥1,619 |
December 2019 | ¥1,382 | ¥1,579 |
November 2019 | ¥1,366 | ¥1,561 |
October 2019 | ¥1,244 | ¥1,422 |
September 2019 | ¥1,241 | ¥1,418 |
August 2019 | ¥1,244 | ¥1,441 |
July 2019 | ¥1,322 | ¥1,531 |
June 2019 | ¥1,251 | ¥1,449 |
May 2019 | ¥1,222 | ¥1,415 |
April 2019 | ¥1,298 | ¥1,503 |
March 2019 | ¥1,273 | ¥1,474 |
February 2019 | ¥1,204 | ¥1,412 |
January 2019 | ¥1,071 | ¥1,256 |
December 2018 | ¥1,112 | ¥1,304 |
November 2018 | ¥1,283 | ¥1,505 |
October 2018 | ¥1,338 | ¥1,570 |
September 2018 | ¥1,304 | ¥1,530 |
August 2018 | ¥1,308 | ¥1,551 |
July 2018 | ¥1,362 | ¥1,615 |
June 2018 | ¥1,391 | ¥1,650 |
May 2018 | ¥1,501 | ¥1,780 |
April 2018 | ¥1,453 | ¥1,723 |
March 2018 | ¥1,383 | ¥1,641 |
February 2018 | ¥1,488 | ¥1,784 |
January 2018 | ¥1,596 | ¥1,913 |
December 2017 | ¥1,498 | ¥1,796 |
November 2017 | ¥1,363 | ¥1,634 |
October 2017 | ¥1,305 | ¥1,565 |
September 2017 | ¥1,225 | ¥1,469 |
August 2017 | ¥1,212 | ¥1,471 |
July 2017 | ¥1,203 | ¥1,460 |
June 2017 | ¥1,185 | ¥1,438 |
May 2017 | ¥1,181 | ¥1,433 |
April 2017 | ¥1,220 | ¥1,480 |
March 2017 | ¥1,262 | ¥1,531 |
February 2017 | ¥1,155 | ¥1,415 |
January 2017 | ¥1,146 | ¥1,404 |
December 2016 | ¥1,100 | ¥1,348 |
November 2016 | ¥1,021 | ¥1,251 |
October 2016 | ¥1,021 | ¥1,251 |
September 2016 | ¥932 | ¥1,142 |
August 2016 | ¥878 | ¥1,091 |
July 2016 | ¥884 | ¥1,099 |
June 2016 | ¥856 | ¥1,064 |
May 2016 | ¥862 | ¥1,072 |
April 2016 | ¥859 | ¥1,068 |
March 2016 | ¥799 | ¥993 |
February 2016 | ¥757 | ¥954 |
January 2016 | ¥862 | ¥1,087 |
December 2015 | ¥877 | ¥1,106 |
November 2015 | ¥948 | ¥1,195 |
October 2015 | ¥798 | ¥1,006 |
September 2015 | ¥797 | ¥1,005 |
August 2015 | ¥837 | ¥1,069 |
July 2015 | ¥837 | ¥1,070 |
June 2015 | ¥812 | ¥1,037 |
May 2015 | ¥786 | ¥1,004 |
April 2015 | ¥772 | ¥986 |
March 2015 | ¥729 | ¥931 |
February 2015 | ¥661 | ¥856 |
January 2015 | ¥644 | ¥834 |
December 2014 | ¥648 | ¥839 |
November 2014 | ¥667 | ¥863 |
October 2014 | ¥644 | ¥834 |
September 2014 | ¥644 | ¥834 |
August 2014 | ¥619 | ¥813 |
July 2014 | ¥615 | ¥807 |
June 2014 | ¥615 | ¥807 |
May 2014 | ¥578 | ¥759 |
April 2014 | ¥576 | ¥756 |
March 2014 | ¥558 | ¥733 |
February 2014 | ¥588 | ¥785 |
January 2014 | ¥600 | ¥801 |
December 2013 | ¥613 | ¥818 |
November 2013 | ¥624 | ¥833 |
October 2013 | ¥633 | ¥845 |
September 2013 | ¥663 | ¥885 |
August 2013 | ¥648 | ¥877 |
July 2013 | ¥661 | ¥894 |
June 2013 | ¥617 | ¥835 |
May 2013 | ¥603 | ¥816 |
April 2013 | ¥594 | ¥803 |
March 2013 | ¥545 | ¥737 |
February 2013 | ¥558 | ¥760 |
January 2013 | ¥547 | ¥745 |
December 2012 | ¥512 | ¥697 |
November 2012 | ¥485 | ¥660 |
October 2012 | ¥468 | ¥637 |
September 2012 | ¥430 | ¥586 |
August 2012 | ¥443 | ¥615 |
July 2012 | ¥420 | ¥583 |
June 2012 | ¥391 | ¥543 |
May 2012 | ¥379 | ¥526 |
April 2012 | ¥392 | ¥545 |
March 2012 | ¥382 | ¥530 |
February 2012 | ¥360 | ¥510 |
January 2012 | ¥347 | ¥491 |
December 2011 | ¥336 | ¥476 |
November 2011 | ¥328 | ¥464 |
October 2011 | ¥335 | ¥475 |
September 2011 | ¥343 | ¥485 |
August 2011 | ¥339 | ¥490 |
July 2011 | ¥358 | ¥517 |
June 2011 | ¥346 | ¥500 |
May 2011 | ¥343 | ¥496 |
April 2011 | ¥344 | ¥497 |
March 2011 | ¥349 | ¥504 |
February 2011 | ¥350 | ¥516 |
January 2011 | ¥346 | ¥510 |
December 2010 | ¥335 | ¥493 |
November 2010 | ¥318 | ¥468 |
October 2010 | ¥292 | ¥430 |
September 2010 | ¥293 | ¥432 |
August 2010 | ¥296 | ¥454 |
July 2010 | ¥301 | ¥461 |
June 2010 | ¥308 | ¥472 |
May 2010 | ¥307 | ¥470 |
April 2010 | ¥319 | ¥488 |
March 2010 | ¥303 | ¥464 |
February 2010 | ¥311 | ¥476 |
9795.T
Price: ¥1,969
Dividend Yield: 0.04%
Forward Dividend Yield: 3.76%
Payout Ratio: 49.65%
Dividend Per Share: 74.00 JPY
Earnings Per Share: 149.07 JPY
P/E Ratio: 13.37
Exchange: JPX
Sector: Consumer Defensive
Industry: Education & Training Services
Market Capitalization: 31.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 6.46%
DGR5: 6.11%
DGR10: 11.20%