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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
