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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,974 | 1,983 | 1,965 | 1,976 | -17 | -0.9% | 33,500 |
| 2024/09/06 | 2,000 | 2,010 | 1,981 | 1,993 | -6 | -0.3% | 18,000 |
| 2024/09/05 | 1,998 | 2,020 | 1,988 | 1,999 | +1 | +0.1% | 33,200 |
| 2024/09/04 | 1,997 | 2,008 | 1,992 | 1,998 | -12 | -0.6% | 16,900 |
| 2024/09/03 | 2,000 | 2,013 | 1,998 | 2,010 | +13 | +0.7% | 11,800 |
| 2024/09/02 | 2,000 | 2,000 | 1,980 | 1,997 | -4 | -0.2% | 27,900 |
| 2024/08/30 | 2,016 | 2,023 | 2,001 | 2,001 | -14 | -0.7% | 13,000 |
| 2024/08/29 | 2,013 | 2,022 | 2,003 | 2,015 | -10 | -0.5% | 6,700 |
| 2024/08/28 | 2,009 | 2,035 | 2,001 | 2,025 | +9 | +0.4% | 16,700 |
| 2024/08/27 | 2,010 | 2,023 | 2,001 | 2,016 | +6 | +0.3% | 12,900 |
| 2024/08/26 | 1,988 | 2,010 | 1,974 | 2,010 | +30 | +1.5% | 21,500 |
| 2024/08/23 | 1,963 | 1,980 | 1,954 | 1,980 | +20 | +1% | 8,600 |
| 2024/08/22 | 1,957 | 1,962 | 1,942 | 1,960 | +9 | +0.5% | 10,100 |
| 2024/08/21 | 1,929 | 1,959 | 1,925 | 1,951 | +17 | +0.9% | 10,600 |
| 2024/08/20 | 1,945 | 1,945 | 1,923 | 1,934 | +9 | +0.5% | 15,700 |
| 2024/08/19 | 1,959 | 1,960 | 1,925 | 1,925 | -14 | -0.7% | 16,000 |
| 2024/08/16 | 1,948 | 1,960 | 1,925 | 1,939 | +14 | +0.7% | 10,800 |
| 2024/08/15 | 1,929 | 1,933 | 1,921 | 1,925 | -4 | -0.2% | 8,600 |
| 2024/08/14 | 1,936 | 1,946 | 1,922 | 1,929 | -6 | -0.3% | 14,200 |
| 2024/08/13 | 1,924 | 1,935 | 1,911 | 1,935 | +21 | +1.1% | 10,600 |
| 2024/08/09 | 1,942 | 1,942 | 1,901 | 1,914 | +3 | +0.2% | 30,300 |
| 2024/08/08 | 1,909 | 1,945 | 1,905 | 1,911 | -20 | -1% | 20,200 |
| 2024/08/07 | 1,936 | 1,958 | 1,930 | 1,931 | -5 | -0.3% | 38,600 |
| 2024/08/06 | 1,907 | 1,965 | 1,888 | 1,936 | +109 | +6% | 47,000 |
| 2024/08/05 | 1,911 | 1,951 | 1,815 | 1,827 | -144 | -7.3% | 67,800 |
| 2024/08/02 | 1,975 | 2,015 | 1,960 | 1,971 | -35 | -1.7% | 40,500 |
| 2024/08/01 | 2,058 | 2,058 | 2,000 | 2,006 | -51 | -2.5% | 23,000 |
| 2024/07/31 | 2,030 | 2,058 | 2,007 | 2,057 | +27 | +1.3% | 17,400 |
| 2024/07/30 | 2,006 | 2,049 | 2,000 | 2,030 | +23 | +1.1% | 26,600 |
| 2024/07/29 | 2,023 | 2,033 | 1,997 | 2,007 | -16 | -0.8% | 66,400 |
| 2024/07/26 | 1,955 | 2,049 | 1,949 | 2,023 | +111 | +5.8% | 107,900 |
| 2024/07/25 | 1,910 | 1,927 | 1,906 | 1,912 | +2 | +0.1% | 21,200 |
| 2024/07/24 | 1,943 | 1,943 | 1,910 | 1,910 | -26 | -1.3% | 31,700 |
| 2024/07/23 | 1,934 | 1,940 | 1,927 | 1,936 | +2 | +0.1% | 13,500 |
| 2024/07/22 | 1,943 | 1,951 | 1,934 | 1,934 | -9 | -0.5% | 14,100 |
| 2024/07/19 | 1,976 | 1,983 | 1,942 | 1,943 | -25 | -1.3% | 26,600 |
| 2024/07/18 | 1,981 | 1,989 | 1,957 | 1,968 | -13 | -0.7% | 22,800 |
| 2024/07/17 | 1,985 | 1,994 | 1,975 | 1,981 | -2 | -0.1% | 20,700 |
| 2024/07/16 | 1,998 | 1,998 | 1,980 | 1,983 | +3 | +0.2% | 13,600 |
| 2024/07/12 | 1,971 | 1,998 | 1,963 | 1,980 | +10 | +0.5% | 35,200 |
| 2024/07/11 | 1,960 | 1,971 | 1,959 | 1,970 | +25 | +1.3% | 13,000 |
| 2024/07/10 | 1,954 | 1,954 | 1,932 | 1,945 | -5 | -0.3% | 22,000 |
| 2024/07/09 | 1,959 | 1,959 | 1,925 | 1,950 | ±0 | ±0% | 24,700 |
| 2024/07/08 | 1,971 | 1,971 | 1,947 | 1,950 | -4 | -0.2% | 16,800 |
| 2024/07/05 | 1,980 | 1,980 | 1,954 | 1,954 | -21 | -1.1% | 11,900 |
| 2024/07/04 | 1,968 | 1,975 | 1,955 | 1,975 | +13 | +0.7% | 16,200 |
| 2024/07/03 | 1,960 | 1,969 | 1,954 | 1,962 | +10 | +0.5% | 16,900 |
| 2024/07/02 | 1,949 | 1,959 | 1,944 | 1,952 | +8 | +0.4% | 20,800 |
| 2024/07/01 | 1,944 | 1,946 | 1,931 | 1,944 | +20 | +1% | 44,100 |
| 2024/06/28 | 1,925 | 1,928 | 1,913 | 1,924 | +8 | +0.4% | 21,800 |
51～
100
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
