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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,845 | 1,845 | 1,808 | 1,808 | -42 | -2.3% | 6,700 |
| 2022/08/25 | 1,871 | 1,872 | 1,846 | 1,850 | -5 | -0.3% | 8,400 |
| 2022/08/24 | 1,831 | 1,855 | 1,831 | 1,855 | +18 | +1% | 6,200 |
| 2022/08/23 | 1,821 | 1,854 | 1,802 | 1,837 | -14 | -0.8% | 10,100 |
| 2022/08/22 | 1,821 | 1,877 | 1,821 | 1,851 | -3 | -0.2% | 13,100 |
| 2022/08/19 | 1,847 | 1,858 | 1,820 | 1,854 | +5 | +0.3% | 11,600 |
| 2022/08/18 | 1,841 | 1,853 | 1,829 | 1,849 | +11 | +0.6% | 10,000 |
| 2022/08/17 | 1,800 | 1,842 | 1,793 | 1,838 | +36 | +2% | 17,200 |
| 2022/08/16 | 1,797 | 1,802 | 1,789 | 1,802 | +7 | +0.4% | 3,900 |
| 2022/08/15 | 1,812 | 1,821 | 1,784 | 1,795 | -24 | -1.3% | 10,500 |
| 2022/08/12 | 1,772 | 1,819 | 1,772 | 1,819 | +62 | +3.5% | 32,100 |
| 2022/08/10 | 1,747 | 1,767 | 1,744 | 1,757 | -3 | -0.2% | 6,400 |
| 2022/08/09 | 1,771 | 1,771 | 1,754 | 1,760 | -11 | -0.6% | 4,900 |
| 2022/08/08 | 1,738 | 1,773 | 1,733 | 1,771 | +33 | +1.9% | 20,100 |
| 2022/08/05 | 1,724 | 1,738 | 1,718 | 1,738 | +18 | +1% | 6,200 |
| 2022/08/04 | 1,725 | 1,725 | 1,711 | 1,720 | +7 | +0.4% | 8,000 |
| 2022/08/03 | 1,720 | 1,724 | 1,710 | 1,713 | -8 | -0.5% | 6,100 |
| 2022/08/02 | 1,753 | 1,753 | 1,721 | 1,721 | -43 | -2.4% | 10,500 |
| 2022/08/01 | 1,779 | 1,779 | 1,745 | 1,764 | +17 | +1% | 13,000 |
| 2022/07/29 | 1,790 | 1,790 | 1,725 | 1,747 | -55 | -3.1% | 47,300 |
| 2022/07/28 | 1,758 | 1,802 | 1,755 | 1,802 | +44 | +2.5% | 26,900 |
| 2022/07/27 | 1,774 | 1,774 | 1,754 | 1,758 | -10 | -0.6% | 7,500 |
| 2022/07/26 | 1,758 | 1,768 | 1,741 | 1,768 | +10 | +0.6% | 17,300 |
| 2022/07/25 | 1,756 | 1,767 | 1,746 | 1,758 | -16 | -0.9% | 8,900 |
| 2022/07/22 | 1,760 | 1,775 | 1,727 | 1,774 | +20 | +1.1% | 26,700 |
| 2022/07/21 | 1,733 | 1,757 | 1,733 | 1,754 | +19 | +1.1% | 11,000 |
| 2022/07/20 | 1,710 | 1,742 | 1,705 | 1,735 | +45 | +2.7% | 18,000 |
| 2022/07/19 | 1,690 | 1,698 | 1,684 | 1,690 | ±0 | ±0% | 10,200 |
| 2022/07/15 | 1,696 | 1,696 | 1,678 | 1,690 | -16 | -0.9% | 7,100 |
| 2022/07/14 | 1,682 | 1,710 | 1,677 | 1,706 | +7 | +0.4% | 6,600 |
| 2022/07/13 | 1,692 | 1,702 | 1,683 | 1,699 | +4 | +0.2% | 8,000 |
| 2022/07/12 | 1,717 | 1,717 | 1,683 | 1,695 | -31 | -1.8% | 8,600 |
| 2022/07/11 | 1,689 | 1,726 | 1,685 | 1,726 | +54 | +3.2% | 9,600 |
| 2022/07/08 | 1,706 | 1,712 | 1,672 | 1,672 | -34 | -2% | 19,500 |
| 2022/07/07 | 1,697 | 1,710 | 1,686 | 1,706 | +22 | +1.3% | 6,100 |
| 2022/07/06 | 1,683 | 1,690 | 1,667 | 1,684 | -2 | -0.1% | 7,700 |
| 2022/07/05 | 1,699 | 1,706 | 1,686 | 1,686 | +1 | +0.1% | 8,000 |
| 2022/07/04 | 1,698 | 1,700 | 1,677 | 1,685 | -14 | -0.8% | 28,800 |
| 2022/07/01 | 1,737 | 1,737 | 1,691 | 1,699 | +2 | +0.1% | 27,500 |
| 2022/06/30 | 1,712 | 1,728 | 1,695 | 1,697 | -30 | -1.7% | 12,600 |
| 2022/06/29 | 1,716 | 1,741 | 1,701 | 1,727 | +15 | +0.9% | 75,400 |
| 2022/06/28 | 1,719 | 1,730 | 1,706 | 1,712 | -9 | -0.5% | 6,500 |
| 2022/06/27 | 1,701 | 1,721 | 1,701 | 1,721 | +24 | +1.4% | 3,100 |
| 2022/06/24 | 1,704 | 1,719 | 1,691 | 1,697 | -7 | -0.4% | 8,300 |
| 2022/06/23 | 1,698 | 1,706 | 1,690 | 1,704 | +9 | +0.5% | 2,900 |
| 2022/06/22 | 1,699 | 1,700 | 1,681 | 1,695 | +15 | +0.9% | 4,700 |
| 2022/06/21 | 1,680 | 1,683 | 1,667 | 1,680 | +6 | +0.4% | 9,200 |
| 2022/06/20 | 1,717 | 1,717 | 1,667 | 1,674 | -19 | -1.1% | 13,100 |
| 2022/06/17 | 1,700 | 1,740 | 1,691 | 1,693 | -33 | -1.9% | 22,200 |
| 2022/06/16 | 1,750 | 1,750 | 1,720 | 1,726 | -3 | -0.2% | 5,100 |
551～
600
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
