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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
