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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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
