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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,753 | 1,791 | 1,745 | 1,753 | -22 | -1.2% | 23,700 |
| 2022/03/30 | 1,767 | 1,776 | 1,754 | 1,775 | -15 | -0.8% | 17,000 |
| 2022/03/29 | 1,776 | 1,790 | 1,765 | 1,790 | +12 | +0.7% | 23,200 |
| 2022/03/28 | 1,789 | 1,790 | 1,764 | 1,778 | -11 | -0.6% | 10,600 |
| 2022/03/25 | 1,788 | 1,796 | 1,771 | 1,789 | +6 | +0.3% | 25,900 |
| 2022/03/24 | 1,797 | 1,797 | 1,768 | 1,783 | -15 | -0.8% | 10,900 |
| 2022/03/23 | 1,760 | 1,805 | 1,759 | 1,798 | +38 | +2.2% | 17,700 |
| 2022/03/22 | 1,765 | 1,770 | 1,747 | 1,760 | ±0 | ±0% | 16,500 |
| 2022/03/18 | 1,753 | 1,764 | 1,747 | 1,760 | -10 | -0.6% | 16,100 |
| 2022/03/17 | 1,775 | 1,789 | 1,752 | 1,770 | +7 | +0.4% | 23,400 |
| 2022/03/16 | 1,789 | 1,795 | 1,763 | 1,763 | -25 | -1.4% | 16,300 |
| 2022/03/15 | 1,758 | 1,797 | 1,749 | 1,788 | +30 | +1.7% | 15,500 |
| 2022/03/14 | 1,760 | 1,790 | 1,738 | 1,758 | +9 | +0.5% | 23,400 |
| 2022/03/11 | 1,750 | 1,774 | 1,749 | 1,749 | -31 | -1.7% | 11,900 |
| 2022/03/10 | 1,767 | 1,780 | 1,760 | 1,780 | +43 | +2.5% | 14,300 |
| 2022/03/09 | 1,755 | 1,757 | 1,730 | 1,737 | +6 | +0.3% | 22,200 |
| 2022/03/08 | 1,729 | 1,773 | 1,724 | 1,731 | -15 | -0.9% | 27,800 |
| 2022/03/07 | 1,778 | 1,778 | 1,732 | 1,746 | -38 | -2.1% | 28,100 |
| 2022/03/04 | 1,802 | 1,818 | 1,784 | 1,784 | -18 | -1% | 24,000 |
| 2022/03/03 | 1,804 | 1,824 | 1,802 | 1,802 | +5 | +0.3% | 13,900 |
| 2022/03/02 | 1,857 | 1,857 | 1,797 | 1,797 | -62 | -3.3% | 15,400 |
| 2022/03/01 | 1,886 | 1,922 | 1,847 | 1,859 | -12 | -0.6% | 41,600 |
| 2022/02/28 | 1,855 | 1,882 | 1,843 | 1,871 | +22 | +1.2% | 25,000 |
| 2022/02/25 | 1,864 | 1,869 | 1,830 | 1,849 | -18 | -1% | 12,500 |
| 2022/02/24 | 1,833 | 1,867 | 1,832 | 1,867 | +34 | +1.9% | 18,600 |
| 2022/02/22 | 1,845 | 1,860 | 1,831 | 1,833 | -13 | -0.7% | 17,900 |
| 2022/02/21 | 1,826 | 1,863 | 1,812 | 1,846 | -5 | -0.3% | 14,000 |
| 2022/02/18 | 1,854 | 1,861 | 1,840 | 1,851 | -5 | -0.3% | 3,600 |
| 2022/02/17 | 1,850 | 1,877 | 1,834 | 1,856 | +6 | +0.3% | 7,500 |
| 2022/02/16 | 1,850 | 1,862 | 1,820 | 1,850 | +37 | +2% | 13,500 |
| 2022/02/15 | 1,854 | 1,862 | 1,810 | 1,813 | -35 | -1.9% | 15,900 |
| 2022/02/14 | 1,793 | 1,854 | 1,781 | 1,848 | +22 | +1.2% | 24,600 |
| 2022/02/10 | 1,853 | 1,853 | 1,817 | 1,826 | -27 | -1.5% | 10,700 |
| 2022/02/09 | 1,816 | 1,856 | 1,801 | 1,853 | +57 | +3.2% | 28,100 |
| 2022/02/08 | 1,789 | 1,811 | 1,783 | 1,796 | +7 | +0.4% | 29,700 |
| 2022/02/07 | 1,776 | 1,802 | 1,759 | 1,789 | -1 | -0.1% | 12,500 |
| 2022/02/04 | 1,791 | 1,828 | 1,774 | 1,790 | +9 | +0.5% | 28,300 |
| 2022/02/03 | 1,833 | 1,833 | 1,781 | 1,781 | -52 | -2.8% | 9,400 |
| 2022/02/02 | 1,823 | 1,833 | 1,803 | 1,833 | +38 | +2.1% | 9,800 |
| 2022/02/01 | 1,841 | 1,841 | 1,795 | 1,795 | -16 | -0.9% | 11,000 |
| 2022/01/31 | 1,818 | 1,862 | 1,793 | 1,811 | -7 | -0.4% | 26,400 |
| 2022/01/28 | 1,790 | 1,818 | 1,740 | 1,818 | +20 | +1.1% | 29,800 |
| 2022/01/27 | 1,831 | 1,868 | 1,733 | 1,798 | -46 | -2.5% | 74,800 |
| 2022/01/26 | 1,853 | 1,871 | 1,844 | 1,844 | -27 | -1.4% | 3,900 |
| 2022/01/25 | 1,849 | 1,876 | 1,833 | 1,871 | +4 | +0.2% | 15,700 |
| 2022/01/24 | 1,860 | 1,867 | 1,828 | 1,867 | +5 | +0.3% | 5,500 |
| 2022/01/21 | 1,806 | 1,862 | 1,805 | 1,862 | +22 | +1.2% | 12,300 |
| 2022/01/20 | 1,851 | 1,862 | 1,829 | 1,840 | -10 | -0.5% | 4,900 |
| 2022/01/19 | 1,871 | 1,876 | 1,850 | 1,850 | -21 | -1.1% | 22,600 |
| 2022/01/18 | 1,877 | 1,893 | 1,868 | 1,871 | -1 | -0.1% | 5,100 |
651～
700
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
