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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,866 | 1,867 | 1,846 | 1,867 | +1 | +0.1% | 10,100 |
| 2022/11/09 | 1,866 | 1,871 | 1,850 | 1,866 | ±0 | ±0% | 9,600 |
| 2022/11/08 | 1,848 | 1,877 | 1,848 | 1,866 | +13 | +0.7% | 11,800 |
| 2022/11/07 | 1,828 | 1,853 | 1,826 | 1,853 | +26 | +1.4% | 11,400 |
| 2022/11/04 | 1,836 | 1,836 | 1,812 | 1,827 | -16 | -0.9% | 23,500 |
| 2022/11/02 | 1,892 | 1,892 | 1,843 | 1,843 | -49 | -2.6% | 11,400 |
| 2022/11/01 | 1,928 | 1,929 | 1,888 | 1,892 | -38 | -2% | 10,800 |
| 2022/10/31 | 1,920 | 1,933 | 1,910 | 1,930 | +9 | +0.5% | 9,300 |
| 2022/10/28 | 1,882 | 1,924 | 1,880 | 1,921 | +39 | +2.1% | 45,900 |
| 2022/10/27 | 1,893 | 1,902 | 1,872 | 1,882 | -16 | -0.8% | 12,200 |
| 2022/10/26 | 1,871 | 1,900 | 1,871 | 1,898 | +20 | +1.1% | 2,700 |
| 2022/10/25 | 1,886 | 1,896 | 1,870 | 1,878 | -8 | -0.4% | 6,500 |
| 2022/10/24 | 1,884 | 1,892 | 1,884 | 1,886 | -8 | -0.4% | 3,300 |
| 2022/10/21 | 1,885 | 1,894 | 1,885 | 1,894 | +9 | +0.5% | 1,900 |
| 2022/10/20 | 1,868 | 1,899 | 1,868 | 1,885 | +9 | +0.5% | 8,600 |
| 2022/10/19 | 1,894 | 1,900 | 1,829 | 1,876 | -20 | -1.1% | 15,700 |
| 2022/10/18 | 1,887 | 1,912 | 1,883 | 1,896 | +9 | +0.5% | 6,700 |
| 2022/10/17 | 1,908 | 1,908 | 1,883 | 1,887 | -40 | -2.1% | 6,500 |
| 2022/10/14 | 1,894 | 1,940 | 1,894 | 1,927 | +63 | +3.4% | 23,100 |
| 2022/10/13 | 1,854 | 1,872 | 1,841 | 1,864 | +10 | +0.5% | 5,900 |
| 2022/10/12 | 1,835 | 1,869 | 1,835 | 1,854 | +18 | +1% | 6,600 |
| 2022/10/11 | 1,858 | 1,878 | 1,832 | 1,836 | -26 | -1.4% | 14,900 |
| 2022/10/07 | 1,832 | 1,869 | 1,832 | 1,862 | +5 | +0.3% | 8,200 |
| 2022/10/06 | 1,850 | 1,864 | 1,849 | 1,857 | +2 | +0.1% | 8,000 |
| 2022/10/05 | 1,845 | 1,875 | 1,845 | 1,855 | +17 | +0.9% | 14,300 |
| 2022/10/04 | 1,810 | 1,838 | 1,810 | 1,838 | +38 | +2.1% | 18,100 |
| 2022/10/03 | 1,778 | 1,800 | 1,766 | 1,800 | +22 | +1.2% | 22,900 |
| 2022/09/30 | 1,751 | 1,794 | 1,743 | 1,778 | +11 | +0.6% | 21,400 |
| 2022/09/29 | 1,758 | 1,775 | 1,757 | 1,767 | -14 | -0.8% | 23,700 |
| 2022/09/28 | 1,755 | 1,781 | 1,742 | 1,781 | +31 | +1.8% | 69,100 |
| 2022/09/27 | 1,770 | 1,777 | 1,750 | 1,750 | ±0 | ±0% | 27,700 |
| 2022/09/26 | 1,778 | 1,778 | 1,750 | 1,750 | -30 | -1.7% | 45,700 |
| 2022/09/22 | 1,795 | 1,797 | 1,765 | 1,780 | -13 | -0.7% | 47,900 |
| 2022/09/21 | 1,823 | 1,823 | 1,792 | 1,793 | -33 | -1.8% | 12,700 |
| 2022/09/20 | 1,795 | 1,837 | 1,795 | 1,826 | +31 | +1.7% | 14,100 |
| 2022/09/16 | 1,804 | 1,807 | 1,795 | 1,795 | -8 | -0.4% | 31,600 |
| 2022/09/15 | 1,814 | 1,814 | 1,798 | 1,803 | -11 | -0.6% | 10,000 |
| 2022/09/14 | 1,811 | 1,838 | 1,811 | 1,814 | -35 | -1.9% | 10,200 |
| 2022/09/13 | 1,860 | 1,860 | 1,840 | 1,849 | -12 | -0.6% | 6,400 |
| 2022/09/12 | 1,863 | 1,864 | 1,853 | 1,861 | +16 | +0.9% | 8,300 |
| 2022/09/09 | 1,825 | 1,857 | 1,825 | 1,845 | +11 | +0.6% | 23,000 |
| 2022/09/08 | 1,811 | 1,834 | 1,809 | 1,834 | +23 | +1.3% | 10,900 |
| 2022/09/07 | 1,790 | 1,827 | 1,774 | 1,811 | +12 | +0.7% | 17,000 |
| 2022/09/06 | 1,795 | 1,811 | 1,790 | 1,799 | -2 | -0.1% | 8,700 |
| 2022/09/05 | 1,800 | 1,806 | 1,790 | 1,801 | -4 | -0.2% | 12,800 |
| 2022/09/02 | 1,840 | 1,840 | 1,801 | 1,805 | -16 | -0.9% | 16,300 |
| 2022/09/01 | 1,814 | 1,833 | 1,811 | 1,821 | +6 | +0.3% | 12,400 |
| 2022/08/31 | 1,822 | 1,835 | 1,807 | 1,815 | -32 | -1.7% | 10,100 |
| 2022/08/30 | 1,791 | 1,856 | 1,791 | 1,847 | +65 | +3.6% | 14,700 |
| 2022/08/29 | 1,798 | 1,801 | 1,782 | 1,782 | -26 | -1.4% | 14,100 |
501～
550
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
