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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,007 | 2,013 | 1,999 | 2,007 | +9 | +0.5% | 4,800 |
| 2024/11/18 | 2,003 | 2,008 | 1,998 | 1,998 | -4 | -0.2% | 7,000 |
| 2024/11/15 | 2,015 | 2,016 | 2,002 | 2,002 | -13 | -0.6% | 3,900 |
| 2024/11/14 | 2,020 | 2,020 | 2,005 | 2,015 | +12 | +0.6% | 6,700 |
| 2024/11/13 | 2,006 | 2,016 | 2,001 | 2,003 | +2 | +0.1% | 8,900 |
| 2024/11/12 | 2,019 | 2,020 | 2,000 | 2,001 | -8 | -0.4% | 10,800 |
| 2024/11/11 | 2,049 | 2,049 | 2,009 | 2,009 | -34 | -1.7% | 10,300 |
| 2024/11/08 | 2,049 | 2,058 | 2,025 | 2,043 | +7 | +0.3% | 6,300 |
| 2024/11/07 | 2,056 | 2,056 | 2,010 | 2,036 | -22 | -1.1% | 15,600 |
| 2024/11/06 | 2,060 | 2,068 | 2,033 | 2,058 | +17 | +0.8% | 11,500 |
| 2024/11/05 | 2,075 | 2,080 | 2,040 | 2,041 | -18 | -0.9% | 12,100 |
| 2024/11/01 | 2,030 | 2,079 | 2,025 | 2,059 | +33 | +1.6% | 36,400 |
| 2024/10/31 | 2,000 | 2,034 | 2,000 | 2,026 | +36 | +1.8% | 15,000 |
| 2024/10/30 | 2,018 | 2,018 | 1,980 | 1,990 | -28 | -1.4% | 26,100 |
| 2024/10/29 | 2,018 | 2,022 | 2,004 | 2,018 | ±0 | ±0% | 5,400 |
| 2024/10/28 | 1,985 | 2,019 | 1,985 | 2,018 | +42 | +2.1% | 7,400 |
| 2024/10/25 | 2,010 | 2,010 | 1,975 | 1,976 | -17 | -0.9% | 11,800 |
| 2024/10/24 | 1,992 | 2,003 | 1,988 | 1,993 | -2 | -0.1% | 7,000 |
| 2024/10/23 | 2,017 | 2,017 | 1,995 | 1,995 | -18 | -0.9% | 5,500 |
| 2024/10/22 | 2,033 | 2,033 | 2,011 | 2,013 | -20 | -1% | 7,600 |
| 2024/10/21 | 2,038 | 2,038 | 2,024 | 2,033 | +12 | +0.6% | 5,700 |
| 2024/10/18 | 2,038 | 2,038 | 2,020 | 2,021 | -7 | -0.3% | 4,900 |
| 2024/10/17 | 2,043 | 2,043 | 2,023 | 2,028 | -5 | -0.2% | 6,600 |
| 2024/10/16 | 2,030 | 2,042 | 2,024 | 2,033 | +11 | +0.5% | 7,600 |
| 2024/10/15 | 2,030 | 2,030 | 2,010 | 2,022 | +2 | +0.1% | 14,100 |
| 2024/10/11 | 2,020 | 2,035 | 2,020 | 2,020 | ±0 | ±0% | 5,000 |
| 2024/10/10 | 2,032 | 2,032 | 2,018 | 2,020 | -12 | -0.6% | 4,100 |
| 2024/10/09 | 2,036 | 2,036 | 2,020 | 2,032 | +14 | +0.7% | 5,700 |
| 2024/10/08 | 2,060 | 2,060 | 2,018 | 2,018 | -42 | -2% | 8,700 |
| 2024/10/07 | 2,044 | 2,060 | 2,029 | 2,060 | +35 | +1.7% | 21,100 |
| 2024/10/04 | 2,030 | 2,034 | 2,007 | 2,025 | -2 | -0.1% | 13,000 |
| 2024/10/03 | 2,030 | 2,044 | 2,018 | 2,027 | +10 | +0.5% | 20,100 |
| 2024/10/02 | 1,956 | 2,022 | 1,956 | 2,017 | +32 | +1.6% | 36,400 |
| 2024/10/01 | 1,951 | 1,985 | 1,939 | 1,985 | +52 | +2.7% | 46,400 |
| 2024/09/30 | 1,923 | 1,947 | 1,918 | 1,933 | -18 | -0.9% | 37,600 |
| 2024/09/27 | 1,924 | 1,951 | 1,910 | 1,951 | -7 | -0.4% | 57,000 |
| 2024/09/26 | 1,927 | 1,966 | 1,927 | 1,958 | +8 | +0.4% | 173,000 |
| 2024/09/25 | 1,950 | 1,961 | 1,948 | 1,950 | -9 | -0.5% | 62,700 |
| 2024/09/24 | 1,951 | 1,974 | 1,951 | 1,959 | -25 | -1.3% | 78,900 |
| 2024/09/20 | 1,984 | 1,996 | 1,971 | 1,984 | ±0 | ±0% | 48,400 |
| 2024/09/19 | 1,959 | 1,991 | 1,959 | 1,984 | +30 | +1.5% | 49,000 |
| 2024/09/18 | 1,952 | 1,955 | 1,939 | 1,954 | +11 | +0.6% | 29,800 |
| 2024/09/17 | 1,944 | 1,956 | 1,940 | 1,943 | ±0 | ±0% | 40,500 |
| 2024/09/13 | 1,953 | 1,967 | 1,942 | 1,943 | -19 | -1% | 32,200 |
| 2024/09/12 | 1,969 | 1,980 | 1,956 | 1,962 | +22 | +1.1% | 21,600 |
| 2024/09/11 | 1,963 | 1,964 | 1,930 | 1,940 | -33 | -1.7% | 37,900 |
| 2024/09/10 | 1,990 | 1,990 | 1,967 | 1,973 | -3 | -0.2% | 14,900 |
| 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 |
101～
150
件表示中 / 6935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 | 237,000円 | +4.1% | +4.1% | 3.42% | 14.76倍 | 1.43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 |
| シーユーシー | 132,900円 | +41.7% | +18.4% | 0.00% | 13.44倍 | 1.39倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＮＪＳ | 395,500円 | +4.5% | -2.9% | 2.53% | 17.92倍 | 1.44倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| イチネンＨＤ | 162,600円 | +15.7% | -4.9% | 4.31% | 6.72倍 | 0.61倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ユカリア | 101,300円 | +19.6% | -4.4% | 0.00% | 13.74倍 | 2.00倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
