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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,702 | 1,754 | 1,702 | 1,729 | +21 | +1.2% | 22,400 |
| 2022/06/14 | 1,705 | 1,715 | 1,703 | 1,708 | -14 | -0.8% | 13,900 |
| 2022/06/13 | 1,724 | 1,738 | 1,716 | 1,722 | -20 | -1.1% | 8,700 |
| 2022/06/10 | 1,800 | 1,800 | 1,742 | 1,742 | -55 | -3.1% | 11,800 |
| 2022/06/09 | 1,770 | 1,797 | 1,770 | 1,797 | +27 | +1.5% | 9,800 |
| 2022/06/08 | 1,751 | 1,770 | 1,751 | 1,770 | +19 | +1.1% | 4,700 |
| 2022/06/07 | 1,733 | 1,758 | 1,733 | 1,751 | +19 | +1.1% | 5,000 |
| 2022/06/06 | 1,744 | 1,761 | 1,725 | 1,732 | -31 | -1.8% | 34,500 |
| 2022/06/03 | 1,764 | 1,766 | 1,753 | 1,763 | -12 | -0.7% | 6,900 |
| 2022/06/02 | 1,815 | 1,815 | 1,764 | 1,775 | -40 | -2.2% | 7,200 |
| 2022/06/01 | 1,794 | 1,815 | 1,782 | 1,815 | +39 | +2.2% | 12,500 |
| 2022/05/31 | 1,798 | 1,800 | 1,770 | 1,776 | -46 | -2.5% | 11,900 |
| 2022/05/30 | 1,738 | 1,822 | 1,732 | 1,822 | +77 | +4.4% | 34,200 |
| 2022/05/27 | 1,740 | 1,745 | 1,732 | 1,745 | +17 | +1% | 6,600 |
| 2022/05/26 | 1,721 | 1,741 | 1,721 | 1,728 | ±0 | ±0% | 4,500 |
| 2022/05/25 | 1,701 | 1,730 | 1,700 | 1,728 | +18 | +1.1% | 6,100 |
| 2022/05/24 | 1,720 | 1,727 | 1,702 | 1,710 | -42 | -2.4% | 18,000 |
| 2022/05/23 | 1,753 | 1,758 | 1,736 | 1,752 | +6 | +0.3% | 8,800 |
| 2022/05/20 | 1,732 | 1,759 | 1,732 | 1,746 | -6 | -0.3% | 12,100 |
| 2022/05/19 | 1,726 | 1,757 | 1,712 | 1,752 | +15 | +0.9% | 13,400 |
| 2022/05/18 | 1,753 | 1,753 | 1,728 | 1,737 | -2 | -0.1% | 6,700 |
| 2022/05/17 | 1,708 | 1,739 | 1,696 | 1,739 | +33 | +1.9% | 20,900 |
| 2022/05/16 | 1,737 | 1,742 | 1,702 | 1,706 | -41 | -2.3% | 16,300 |
| 2022/05/13 | 1,750 | 1,753 | 1,737 | 1,747 | +4 | +0.2% | 7,500 |
| 2022/05/12 | 1,762 | 1,764 | 1,739 | 1,743 | -19 | -1.1% | 12,300 |
| 2022/05/11 | 1,753 | 1,786 | 1,749 | 1,762 | +4 | +0.2% | 8,800 |
| 2022/05/10 | 1,751 | 1,770 | 1,737 | 1,758 | +4 | +0.2% | 8,900 |
| 2022/05/09 | 1,790 | 1,790 | 1,754 | 1,754 | -45 | -2.5% | 5,700 |
| 2022/05/06 | 1,795 | 1,805 | 1,788 | 1,799 | +4 | +0.2% | 15,300 |
| 2022/05/02 | 1,808 | 1,808 | 1,768 | 1,795 | ±0 | ±0% | 15,900 |
| 2022/04/28 | 1,809 | 1,809 | 1,759 | 1,795 | -14 | -0.8% | 34,700 |
| 2022/04/27 | 1,745 | 1,809 | 1,730 | 1,809 | +56 | +3.2% | 34,900 |
| 2022/04/26 | 1,756 | 1,761 | 1,743 | 1,753 | +18 | +1% | 9,000 |
| 2022/04/25 | 1,730 | 1,766 | 1,730 | 1,735 | -6 | -0.3% | 6,600 |
| 2022/04/22 | 1,773 | 1,773 | 1,739 | 1,741 | -63 | -3.5% | 12,600 |
| 2022/04/21 | 1,749 | 1,805 | 1,749 | 1,804 | +55 | +3.1% | 28,800 |
| 2022/04/20 | 1,720 | 1,750 | 1,720 | 1,749 | +29 | +1.7% | 11,600 |
| 2022/04/19 | 1,748 | 1,748 | 1,720 | 1,720 | -28 | -1.6% | 13,100 |
| 2022/04/18 | 1,767 | 1,767 | 1,740 | 1,748 | -31 | -1.7% | 14,400 |
| 2022/04/15 | 1,780 | 1,789 | 1,778 | 1,779 | ±0 | ±0% | 4,400 |
| 2022/04/14 | 1,763 | 1,787 | 1,758 | 1,779 | +28 | +1.6% | 3,400 |
| 2022/04/13 | 1,746 | 1,760 | 1,732 | 1,751 | ±0 | ±0% | 14,500 |
| 2022/04/12 | 1,764 | 1,777 | 1,751 | 1,751 | -18 | -1% | 9,100 |
| 2022/04/11 | 1,779 | 1,787 | 1,760 | 1,769 | -7 | -0.4% | 10,000 |
| 2022/04/08 | 1,812 | 1,820 | 1,760 | 1,776 | -45 | -2.5% | 19,100 |
| 2022/04/07 | 1,812 | 1,850 | 1,793 | 1,821 | ±0 | ±0% | 18,300 |
| 2022/04/06 | 1,836 | 1,836 | 1,812 | 1,821 | -9 | -0.5% | 9,700 |
| 2022/04/05 | 1,845 | 1,852 | 1,821 | 1,830 | -1 | -0.1% | 16,900 |
| 2022/04/04 | 1,811 | 1,843 | 1,805 | 1,831 | +30 | +1.7% | 11,000 |
| 2022/04/01 | 1,793 | 1,806 | 1,742 | 1,801 | +48 | +2.7% | 28,500 |
601～
650
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
