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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,971 | 1,980 | 1,964 | 1,964 | -7 | -0.4% | 6,500 |
| 2024/05/01 | 1,973 | 1,976 | 1,966 | 1,971 | -16 | -0.8% | 20,900 |
| 2024/04/30 | 1,965 | 1,987 | 1,940 | 1,987 | +47 | +2.4% | 44,100 |
| 2024/04/26 | 1,940 | 1,948 | 1,918 | 1,940 | +5 | +0.3% | 39,400 |
| 2024/04/25 | 1,957 | 1,957 | 1,930 | 1,935 | -10 | -0.5% | 21,500 |
| 2024/04/24 | 1,957 | 1,957 | 1,941 | 1,945 | ±0 | ±0% | 14,400 |
| 2024/04/23 | 1,953 | 1,960 | 1,943 | 1,945 | +5 | +0.3% | 11,700 |
| 2024/04/22 | 1,919 | 1,943 | 1,909 | 1,940 | +31 | +1.6% | 16,000 |
| 2024/04/19 | 1,926 | 1,928 | 1,892 | 1,909 | -17 | -0.9% | 31,400 |
| 2024/04/18 | 1,932 | 1,933 | 1,914 | 1,926 | +14 | +0.7% | 21,800 |
| 2024/04/17 | 1,935 | 1,935 | 1,907 | 1,912 | -23 | -1.2% | 34,900 |
| 2024/04/16 | 1,955 | 1,955 | 1,929 | 1,935 | -20 | -1% | 26,600 |
| 2024/04/15 | 1,970 | 1,970 | 1,953 | 1,955 | -12 | -0.6% | 16,700 |
| 2024/04/12 | 1,971 | 1,972 | 1,964 | 1,967 | -4 | -0.2% | 21,000 |
| 2024/04/11 | 1,988 | 1,988 | 1,970 | 1,971 | -17 | -0.9% | 20,200 |
| 2024/04/10 | 1,989 | 1,993 | 1,985 | 1,988 | +1 | +0.1% | 5,500 |
| 2024/04/09 | 1,991 | 1,993 | 1,985 | 1,987 | +3 | +0.2% | 9,400 |
| 2024/04/08 | 1,983 | 1,985 | 1,975 | 1,984 | +9 | +0.5% | 17,200 |
| 2024/04/05 | 1,972 | 1,981 | 1,967 | 1,975 | -6 | -0.3% | 20,900 |
| 2024/04/04 | 1,987 | 1,993 | 1,974 | 1,981 | +5 | +0.3% | 24,700 |
| 2024/04/03 | 1,981 | 1,984 | 1,976 | 1,976 | -7 | -0.4% | 18,000 |
| 2024/04/02 | 1,987 | 1,991 | 1,978 | 1,983 | -4 | -0.2% | 15,400 |
| 2024/04/01 | 2,012 | 2,012 | 1,986 | 1,987 | -17 | -0.8% | 31,000 |
| 2024/03/29 | 1,990 | 2,007 | 1,983 | 2,004 | +29 | +1.5% | 17,300 |
| 2024/03/28 | 1,973 | 1,999 | 1,973 | 1,975 | -45 | -2.2% | 45,500 |
| 2024/03/27 | 2,022 | 2,024 | 2,014 | 2,020 | -2 | -0.1% | 35,400 |
| 2024/03/26 | 2,012 | 2,025 | 2,007 | 2,022 | +6 | +0.3% | 15,700 |
| 2024/03/25 | 2,017 | 2,022 | 2,013 | 2,016 | -11 | -0.5% | 15,600 |
| 2024/03/22 | 2,016 | 2,027 | 2,003 | 2,027 | +17 | +0.8% | 11,700 |
| 2024/03/21 | 2,013 | 2,015 | 2,002 | 2,010 | ±0 | ±0% | 18,500 |
| 2024/03/19 | 2,001 | 2,010 | 1,995 | 2,010 | +9 | +0.4% | 21,500 |
| 2024/03/18 | 2,003 | 2,006 | 1,999 | 2,001 | -1 | ±0% | 12,300 |
| 2024/03/15 | 2,008 | 2,008 | 1,997 | 2,002 | -3 | -0.1% | 14,600 |
| 2024/03/14 | 2,000 | 2,007 | 1,995 | 2,005 | +2 | +0.1% | 12,600 |
| 2024/03/13 | 2,033 | 2,033 | 1,998 | 2,003 | -5 | -0.2% | 14,400 |
| 2024/03/12 | 1,992 | 2,008 | 1,977 | 2,008 | +15 | +0.8% | 26,200 |
| 2024/03/11 | 2,011 | 2,011 | 1,982 | 1,993 | -18 | -0.9% | 26,000 |
| 2024/03/08 | 1,995 | 2,014 | 1,992 | 2,011 | +6 | +0.3% | 34,700 |
| 2024/03/07 | 2,011 | 2,011 | 1,997 | 2,005 | +4 | +0.2% | 15,200 |
| 2024/03/06 | 2,000 | 2,012 | 2,000 | 2,001 | ±0 | ±0% | 19,000 |
| 2024/03/05 | 2,014 | 2,014 | 1,997 | 2,001 | -13 | -0.6% | 27,600 |
| 2024/03/04 | 2,041 | 2,041 | 2,006 | 2,014 | -7 | -0.3% | 30,200 |
| 2024/03/01 | 2,055 | 2,055 | 2,021 | 2,021 | -25 | -1.2% | 24,000 |
| 2024/02/29 | 2,034 | 2,059 | 2,026 | 2,046 | +12 | +0.6% | 12,500 |
| 2024/02/28 | 2,037 | 2,064 | 2,034 | 2,034 | ±0 | ±0% | 16,500 |
| 2024/02/27 | 2,061 | 2,061 | 2,021 | 2,034 | -27 | -1.3% | 22,200 |
| 2024/02/26 | 2,057 | 2,084 | 2,049 | 2,061 | +15 | +0.7% | 21,400 |
| 2024/02/22 | 2,060 | 2,060 | 2,039 | 2,046 | -4 | -0.2% | 11,400 |
| 2024/02/21 | 2,052 | 2,053 | 2,037 | 2,050 | -9 | -0.4% | 16,800 |
| 2024/02/20 | 2,053 | 2,064 | 2,051 | 2,059 | +25 | +1.2% | 23,400 |
1～
50
件表示中 / 6700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 | 196,400円 | +3.1% | +5.4% | 3.77% | 13.20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 |
| ＵＮＩＴＥＤ | 83,300円 | +0.1% | -14.5% | 5.76% | 12.32倍 | 1.29倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ポラリスＨＤ | 26,900円 | +214.9% | - | 0.00% | 12.51倍 | 5.29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 |
| シーティーエス | 74,800円 | +8.2% | +5.9% | 3.34% | 16.01倍 | 2.59倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| エアトリ | 142,800円 | +12.3% | -80.6% | 0.70% | 127.84倍 | 2.55倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
