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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,852 | 1,876 | 1,852 | 1,872 | +20 | +1.1% | 4,800 |
| 2022/01/14 | 1,877 | 1,877 | 1,843 | 1,852 | -25 | -1.3% | 17,400 |
| 2022/01/13 | 1,915 | 1,921 | 1,875 | 1,877 | -42 | -2.2% | 6,000 |
| 2022/01/12 | 1,852 | 1,919 | 1,852 | 1,919 | +17 | +0.9% | 45,500 |
| 2022/01/11 | 1,953 | 1,953 | 1,890 | 1,902 | -32 | -1.7% | 7,900 |
| 2022/01/07 | 1,920 | 1,949 | 1,910 | 1,934 | +5 | +0.3% | 14,600 |
| 2022/01/06 | 1,931 | 1,943 | 1,921 | 1,929 | -27 | -1.4% | 15,100 |
| 2022/01/05 | 1,963 | 1,963 | 1,929 | 1,956 | +6 | +0.3% | 16,700 |
| 2022/01/04 | 1,985 | 1,996 | 1,914 | 1,950 | +38 | +2% | 26,400 |
| 2021/12/30 | 1,887 | 1,920 | 1,887 | 1,912 | +17 | +0.9% | 9,600 |
| 2021/12/29 | 1,891 | 1,905 | 1,876 | 1,895 | ±0 | ±0% | 12,600 |
| 2021/12/28 | 1,880 | 1,895 | 1,866 | 1,895 | +12 | +0.6% | 5,500 |
| 2021/12/27 | 1,860 | 1,883 | 1,830 | 1,883 | +20 | +1.1% | 9,200 |
| 2021/12/24 | 1,859 | 1,872 | 1,850 | 1,863 | -5 | -0.3% | 11,800 |
| 2021/12/23 | 1,849 | 1,868 | 1,835 | 1,868 | +20 | +1.1% | 9,000 |
| 2021/12/22 | 1,805 | 1,856 | 1,805 | 1,848 | +51 | +2.8% | 31,500 |
| 2021/12/21 | 1,818 | 1,847 | 1,787 | 1,797 | -21 | -1.2% | 20,800 |
| 2021/12/20 | 1,867 | 1,874 | 1,818 | 1,818 | -65 | -3.5% | 10,500 |
| 2021/12/17 | 1,946 | 1,946 | 1,876 | 1,883 | -63 | -3.2% | 16,600 |
| 2021/12/16 | 1,931 | 1,968 | 1,925 | 1,946 | +55 | +2.9% | 19,700 |
| 2021/12/15 | 1,879 | 1,900 | 1,879 | 1,891 | +21 | +1.1% | 5,100 |
801～
850
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
