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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/07/20 | 1,789 | 1,789 | 1,775 | 1,775 | -10 | -0.6% | 21,400 |
| 2023/07/19 | 1,785 | 1,788 | 1,780 | 1,785 | +8 | +0.5% | 22,600 |
| 2023/07/18 | 1,785 | 1,789 | 1,773 | 1,777 | +3 | +0.2% | 34,000 |
| 2023/07/14 | 1,785 | 1,789 | 1,769 | 1,774 | +23 | +1.3% | 47,300 |
| 2023/07/13 | 1,768 | 1,768 | 1,737 | 1,751 | -3 | -0.2% | 59,700 |
| 2023/07/12 | 1,760 | 1,761 | 1,754 | 1,754 | -3 | -0.2% | 16,000 |
| 2023/07/11 | 1,761 | 1,767 | 1,756 | 1,757 | ±0 | ±0% | 26,400 |
| 2023/07/10 | 1,760 | 1,769 | 1,756 | 1,757 | +2 | +0.1% | 38,300 |
| 2023/07/07 | 1,765 | 1,765 | 1,751 | 1,755 | -12 | -0.7% | 50,400 |
| 2023/07/06 | 1,780 | 1,780 | 1,765 | 1,767 | -14 | -0.8% | 53,000 |
| 2023/07/05 | 1,785 | 1,787 | 1,776 | 1,781 | -11 | -0.6% | 33,600 |
| 2023/07/04 | 1,800 | 1,800 | 1,792 | 1,792 | -7 | -0.4% | 15,400 |
| 2023/07/03 | 1,809 | 1,813 | 1,796 | 1,799 | -5 | -0.3% | 28,700 |
| 2023/06/30 | 1,808 | 1,808 | 1,800 | 1,804 | -4 | -0.2% | 17,800 |
| 2023/06/29 | 1,810 | 1,812 | 1,801 | 1,808 | ±0 | ±0% | 24,800 |
| 2023/06/28 | 1,805 | 1,809 | 1,802 | 1,808 | +13 | +0.7% | 16,000 |
| 2023/06/27 | 1,783 | 1,798 | 1,780 | 1,795 | +1 | +0.1% | 12,300 |
| 2023/06/26 | 1,793 | 1,796 | 1,775 | 1,794 | +1 | +0.1% | 18,500 |
| 2023/06/23 | 1,810 | 1,810 | 1,787 | 1,793 | -3 | -0.2% | 22,800 |
| 2023/06/22 | 1,802 | 1,811 | 1,796 | 1,796 | -6 | -0.3% | 26,600 |
| 2023/06/21 | 1,801 | 1,817 | 1,801 | 1,802 | -6 | -0.3% | 12,100 |
| 2023/06/20 | 1,808 | 1,810 | 1,803 | 1,808 | -4 | -0.2% | 15,200 |
| 2023/06/19 | 1,823 | 1,823 | 1,802 | 1,812 | +1 | +0.1% | 13,700 |
| 2023/06/16 | 1,814 | 1,819 | 1,803 | 1,811 | -3 | -0.2% | 22,900 |
| 2023/06/15 | 1,812 | 1,824 | 1,812 | 1,814 | +2 | +0.1% | 6,800 |
| 2023/06/14 | 1,819 | 1,820 | 1,811 | 1,812 | -1 | -0.1% | 10,400 |
| 2023/06/13 | 1,814 | 1,821 | 1,803 | 1,813 | +7 | +0.4% | 17,300 |
| 2023/06/12 | 1,803 | 1,811 | 1,802 | 1,806 | +7 | +0.4% | 7,900 |
| 2023/06/09 | 1,803 | 1,803 | 1,792 | 1,799 | +10 | +0.6% | 19,400 |
| 2023/06/08 | 1,792 | 1,802 | 1,785 | 1,789 | -6 | -0.3% | 11,200 |
| 2023/06/07 | 1,808 | 1,815 | 1,791 | 1,795 | -6 | -0.3% | 18,600 |
| 2023/06/06 | 1,801 | 1,810 | 1,799 | 1,801 | -10 | -0.6% | 7,400 |
| 2023/06/05 | 1,810 | 1,818 | 1,799 | 1,811 | +20 | +1.1% | 19,300 |
| 2023/06/02 | 1,788 | 1,795 | 1,780 | 1,791 | +13 | +0.7% | 27,400 |
| 2023/06/01 | 1,780 | 1,786 | 1,773 | 1,778 | +3 | +0.2% | 25,900 |
| 2023/05/31 | 1,800 | 1,800 | 1,774 | 1,775 | -33 | -1.8% | 27,800 |
| 2023/05/30 | 1,802 | 1,820 | 1,802 | 1,808 | -2 | -0.1% | 10,700 |
| 2023/05/29 | 1,820 | 1,820 | 1,805 | 1,810 | +15 | +0.8% | 11,400 |
501～
550
件表示中 / 7020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 | 234,800円 | +4.1% | +4.1% | 3.45% | 14.51倍 | 1.36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 |
| ＫＮＴＣＴ | 149,800円 | +8.6% | +7.7% | 0.00% | 6.02倍 | 4.83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 |
| シーティーエス | 94,300円 | +8.3% | +10.7% | 2.97% | 16.23倍 | 3.03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 |
| ＭａｃｂｅｅＰ | 263,500円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＣＳＰ | 255,200円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
