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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,924 | 1,925 | 1,910 | 1,916 | -6 | -0.3% | 26,700 |
| 2024/06/26 | 1,919 | 1,923 | 1,912 | 1,922 | +10 | +0.5% | 20,600 |
| 2024/06/25 | 1,903 | 1,915 | 1,903 | 1,912 | +10 | +0.5% | 19,000 |
| 2024/06/24 | 1,910 | 1,913 | 1,898 | 1,902 | +2 | +0.1% | 16,300 |
| 2024/06/21 | 1,900 | 1,915 | 1,900 | 1,900 | +5 | +0.3% | 23,500 |
| 2024/06/20 | 1,903 | 1,903 | 1,885 | 1,895 | -3 | -0.2% | 20,000 |
| 2024/06/19 | 1,903 | 1,903 | 1,893 | 1,898 | ±0 | ±0% | 12,900 |
| 2024/06/18 | 1,898 | 1,904 | 1,894 | 1,898 | +7 | +0.4% | 17,600 |
| 2024/06/17 | 1,900 | 1,900 | 1,882 | 1,891 | -9 | -0.5% | 32,300 |
| 2024/06/14 | 1,900 | 1,908 | 1,898 | 1,900 | -3 | -0.2% | 29,400 |
| 2024/06/13 | 1,906 | 1,907 | 1,900 | 1,903 | -3 | -0.2% | 15,500 |
| 2024/06/12 | 1,910 | 1,914 | 1,904 | 1,906 | -4 | -0.2% | 9,600 |
| 2024/06/11 | 1,922 | 1,923 | 1,906 | 1,910 | +1 | +0.1% | 23,200 |
| 2024/06/10 | 1,917 | 1,917 | 1,903 | 1,909 | ±0 | ±0% | 24,000 |
| 2024/06/07 | 1,920 | 1,920 | 1,905 | 1,909 | -6 | -0.3% | 15,600 |
| 2024/06/06 | 1,928 | 1,928 | 1,912 | 1,915 | -2 | -0.1% | 8,200 |
| 2024/06/05 | 1,919 | 1,929 | 1,915 | 1,917 | +2 | +0.1% | 10,200 |
| 2024/06/04 | 1,920 | 1,926 | 1,911 | 1,915 | -1 | -0.1% | 14,600 |
| 2024/06/03 | 1,936 | 1,936 | 1,915 | 1,916 | -6 | -0.3% | 20,000 |
| 2024/05/31 | 1,925 | 1,932 | 1,906 | 1,922 | +1 | +0.1% | 27,600 |
| 2024/05/30 | 1,902 | 1,921 | 1,899 | 1,921 | +18 | +0.9% | 32,400 |
| 2024/05/29 | 1,920 | 1,921 | 1,902 | 1,903 | -17 | -0.9% | 13,200 |
| 2024/05/28 | 1,933 | 1,933 | 1,917 | 1,920 | -6 | -0.3% | 9,300 |
| 2024/05/27 | 1,930 | 1,932 | 1,917 | 1,926 | -4 | -0.2% | 11,100 |
| 2024/05/24 | 1,926 | 1,938 | 1,918 | 1,930 | -2 | -0.1% | 14,100 |
| 2024/05/23 | 1,943 | 1,943 | 1,931 | 1,932 | -11 | -0.6% | 7,400 |
| 2024/05/22 | 1,953 | 1,954 | 1,943 | 1,943 | -10 | -0.5% | 13,000 |
| 2024/05/21 | 1,975 | 1,975 | 1,950 | 1,953 | -22 | -1.1% | 9,900 |
| 2024/05/20 | 1,974 | 1,980 | 1,969 | 1,975 | +6 | +0.3% | 7,100 |
| 2024/05/17 | 1,967 | 1,979 | 1,961 | 1,969 | +2 | +0.1% | 18,300 |
| 2024/05/16 | 1,984 | 1,984 | 1,964 | 1,967 | -12 | -0.6% | 9,000 |
| 2024/05/15 | 1,986 | 1,988 | 1,971 | 1,979 | +6 | +0.3% | 12,100 |
| 2024/05/14 | 1,981 | 1,981 | 1,964 | 1,973 | -8 | -0.4% | 13,100 |
| 2024/05/13 | 1,983 | 1,984 | 1,977 | 1,981 | +2 | +0.1% | 14,000 |
| 2024/05/10 | 1,988 | 1,988 | 1,970 | 1,979 | +8 | +0.4% | 9,700 |
| 2024/05/09 | 1,977 | 1,977 | 1,964 | 1,971 | ±0 | ±0% | 6,300 |
| 2024/05/08 | 1,976 | 1,985 | 1,965 | 1,971 | -2 | -0.1% | 13,700 |
| 2024/05/07 | 1,993 | 1,994 | 1,973 | 1,973 | +9 | +0.5% | 16,800 |
| 2024/05/02 | 1,971 | 1,980 | 1,964 | 1,964 | -7 | -0.4% | 6,500 |
| 2024/05/01 | 1,973 | 1,976 | 1,966 | 1,971 | -16 | -0.8% | 20,900 |
| 2024/04/30 | 1,965 | 1,987 | 1,940 | 1,987 | +47 | +2.4% | 44,100 |
| 2024/04/26 | 1,940 | 1,948 | 1,918 | 1,940 | +5 | +0.3% | 39,400 |
| 2024/04/25 | 1,957 | 1,957 | 1,930 | 1,935 | -10 | -0.5% | 21,500 |
| 2024/04/24 | 1,957 | 1,957 | 1,941 | 1,945 | ±0 | ±0% | 14,400 |
| 2024/04/23 | 1,953 | 1,960 | 1,943 | 1,945 | +5 | +0.3% | 11,700 |
| 2024/04/22 | 1,919 | 1,943 | 1,909 | 1,940 | +31 | +1.6% | 16,000 |
| 2024/04/19 | 1,926 | 1,928 | 1,892 | 1,909 | -17 | -0.9% | 31,400 |
| 2024/04/18 | 1,932 | 1,933 | 1,914 | 1,926 | +14 | +0.7% | 21,800 |
| 2024/04/17 | 1,935 | 1,935 | 1,907 | 1,912 | -23 | -1.2% | 34,900 |
| 2024/04/16 | 1,955 | 1,955 | 1,929 | 1,935 | -20 | -1% | 26,600 |
101～
150
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
