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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
件表示中 / 6967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 | 224,500円 | +4.1% | +4.1% | 3.61% | 13.94倍 | 1.31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 |
| ＷＤＢ | 188,800円 | 0.0% | -15.0% | 3.31% | 15.38倍 | 1.16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 |
| 日本空調 | 105,700円 | +2.4% | +0.6% | 4.35% | 11.60倍 | 1.42倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| スタジオアリス | 209,400円 | -5.1% | -5.9% | 2.39% | 24.53倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＣＳＰ | 236,500円 | +6.4% | +2.9% | 2.54% | 11.42倍 | 0.87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
