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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,774 | 1,790 | 1,774 | 1,790 | +7 | +0.4% | 7,400 |
| 2023/01/24 | 1,776 | 1,790 | 1,776 | 1,783 | +1 | +0.1% | 6,700 |
| 2023/01/23 | 1,757 | 1,782 | 1,753 | 1,782 | +35 | +2% | 5,800 |
| 2023/01/20 | 1,749 | 1,758 | 1,746 | 1,747 | +2 | +0.1% | 7,400 |
| 2023/01/19 | 1,750 | 1,760 | 1,745 | 1,745 | -7 | -0.4% | 9,400 |
| 2023/01/18 | 1,749 | 1,761 | 1,749 | 1,752 | +10 | +0.6% | 11,500 |
| 2023/01/17 | 1,749 | 1,754 | 1,742 | 1,742 | +3 | +0.2% | 4,900 |
| 2023/01/16 | 1,738 | 1,754 | 1,738 | 1,739 | +1 | +0.1% | 4,600 |
| 2023/01/13 | 1,751 | 1,759 | 1,737 | 1,738 | -11 | -0.6% | 10,400 |
| 2023/01/12 | 1,784 | 1,784 | 1,749 | 1,749 | -35 | -2% | 7,600 |
| 2023/01/11 | 1,771 | 1,784 | 1,764 | 1,784 | +38 | +2.2% | 5,700 |
| 2023/01/10 | 1,766 | 1,774 | 1,743 | 1,746 | -5 | -0.3% | 8,700 |
| 2023/01/06 | 1,760 | 1,773 | 1,743 | 1,751 | -15 | -0.8% | 13,400 |
| 2023/01/05 | 1,780 | 1,803 | 1,766 | 1,766 | -19 | -1.1% | 11,300 |
| 2023/01/04 | 1,800 | 1,800 | 1,775 | 1,785 | -13 | -0.7% | 23,400 |
| 2022/12/30 | 1,786 | 1,815 | 1,786 | 1,798 | +12 | +0.7% | 14,600 |
| 2022/12/29 | 1,787 | 1,799 | 1,771 | 1,786 | -7 | -0.4% | 14,500 |
| 2022/12/28 | 1,787 | 1,794 | 1,778 | 1,793 | +6 | +0.3% | 10,800 |
| 2022/12/27 | 1,777 | 1,790 | 1,777 | 1,787 | +17 | +1% | 6,800 |
| 2022/12/26 | 1,770 | 1,785 | 1,770 | 1,770 | +2 | +0.1% | 4,800 |
| 2022/12/23 | 1,768 | 1,792 | 1,768 | 1,768 | -25 | -1.4% | 6,800 |
| 2022/12/22 | 1,766 | 1,794 | 1,766 | 1,793 | +27 | +1.5% | 7,000 |
| 2022/12/21 | 1,761 | 1,813 | 1,761 | 1,766 | -6 | -0.3% | 10,000 |
| 2022/12/20 | 1,793 | 1,802 | 1,770 | 1,772 | -21 | -1.2% | 10,000 |
| 2022/12/19 | 1,779 | 1,811 | 1,775 | 1,793 | +12 | +0.7% | 4,100 |
| 2022/12/16 | 1,805 | 1,805 | 1,778 | 1,781 | -39 | -2.1% | 10,000 |
| 2022/12/15 | 1,823 | 1,824 | 1,810 | 1,820 | ±0 | ±0% | 4,400 |
| 2022/12/14 | 1,796 | 1,820 | 1,796 | 1,820 | +26 | +1.4% | 5,300 |
| 2022/12/13 | 1,789 | 1,808 | 1,785 | 1,794 | +4 | +0.2% | 8,400 |
| 2022/12/12 | 1,805 | 1,810 | 1,790 | 1,790 | -8 | -0.4% | 3,800 |
| 2022/12/09 | 1,780 | 1,798 | 1,780 | 1,798 | +17 | +1% | 8,500 |
| 2022/12/08 | 1,765 | 1,785 | 1,763 | 1,781 | +8 | +0.5% | 6,900 |
| 2022/12/07 | 1,767 | 1,783 | 1,759 | 1,773 | +17 | +1% | 9,600 |
| 2022/12/06 | 1,763 | 1,773 | 1,756 | 1,756 | -20 | -1.1% | 9,700 |
| 2022/12/05 | 1,772 | 1,776 | 1,765 | 1,776 | -7 | -0.4% | 5,400 |
| 2022/12/02 | 1,782 | 1,788 | 1,766 | 1,783 | -4 | -0.2% | 17,700 |
| 2022/12/01 | 1,820 | 1,821 | 1,786 | 1,787 | -8 | -0.4% | 18,600 |
| 2022/11/30 | 1,837 | 1,837 | 1,795 | 1,795 | -30 | -1.6% | 9,400 |
| 2022/11/29 | 1,800 | 1,825 | 1,783 | 1,825 | +33 | +1.8% | 16,100 |
| 2022/11/28 | 1,815 | 1,824 | 1,789 | 1,792 | -27 | -1.5% | 11,600 |
| 2022/11/25 | 1,823 | 1,829 | 1,816 | 1,819 | -7 | -0.4% | 4,300 |
| 2022/11/24 | 1,820 | 1,844 | 1,820 | 1,826 | +6 | +0.3% | 12,200 |
| 2022/11/22 | 1,833 | 1,843 | 1,814 | 1,820 | -11 | -0.6% | 13,400 |
| 2022/11/21 | 1,841 | 1,850 | 1,831 | 1,831 | -2 | -0.1% | 7,900 |
| 2022/11/18 | 1,866 | 1,867 | 1,833 | 1,833 | -32 | -1.7% | 7,100 |
| 2022/11/17 | 1,872 | 1,879 | 1,854 | 1,865 | -7 | -0.4% | 5,700 |
| 2022/11/16 | 1,882 | 1,882 | 1,854 | 1,872 | +5 | +0.3% | 6,600 |
| 2022/11/15 | 1,866 | 1,867 | 1,858 | 1,867 | +5 | +0.3% | 3,700 |
| 2022/11/14 | 1,865 | 1,873 | 1,858 | 1,862 | -26 | -1.4% | 4,900 |
| 2022/11/11 | 1,884 | 1,896 | 1,866 | 1,888 | +21 | +1.1% | 11,700 |
451～
500
件表示中 / 6838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 | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22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 |
| ＴＷＯＳＴＯＮＥ | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| ＷＤＢ | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09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 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
