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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,147 | 2,150 | 2,127 | 2,137 | -7 | -0.3% | 7,700 |
| 2025/01/07 | 2,196 | 2,196 | 2,144 | 2,144 | -2 | -0.1% | 13,500 |
| 2025/01/06 | 2,218 | 2,218 | 2,146 | 2,146 | -72 | -3.2% | 36,500 |
| 2024/12/30 | 2,213 | 2,218 | 2,174 | 2,218 | +6 | +0.3% | 15,800 |
| 2024/12/27 | 2,190 | 2,212 | 2,185 | 2,212 | +42 | +1.9% | 10,600 |
| 2024/12/26 | 2,129 | 2,170 | 2,125 | 2,170 | +40 | +1.9% | 16,000 |
| 2024/12/25 | 2,132 | 2,132 | 2,112 | 2,130 | +2 | +0.1% | 6,400 |
| 2024/12/24 | 2,133 | 2,133 | 2,123 | 2,128 | -3 | -0.1% | 3,300 |
| 2024/12/23 | 2,140 | 2,140 | 2,118 | 2,131 | -5 | -0.2% | 8,200 |
| 2024/12/20 | 2,081 | 2,136 | 2,081 | 2,136 | +63 | +3% | 7,500 |
| 2024/12/19 | 2,111 | 2,135 | 2,073 | 2,073 | -58 | -2.7% | 14,000 |
| 2024/12/18 | 2,118 | 2,136 | 2,118 | 2,131 | +26 | +1.2% | 4,500 |
| 2024/12/17 | 2,107 | 2,120 | 2,101 | 2,105 | -12 | -0.6% | 7,900 |
| 2024/12/16 | 2,136 | 2,136 | 2,105 | 2,117 | -3 | -0.1% | 7,500 |
| 2024/12/13 | 2,104 | 2,134 | 2,104 | 2,120 | -2 | -0.1% | 9,500 |
| 2024/12/12 | 2,118 | 2,137 | 2,115 | 2,122 | +13 | +0.6% | 8,700 |
| 2024/12/11 | 2,104 | 2,111 | 2,082 | 2,109 | +20 | +1% | 8,800 |
| 2024/12/10 | 2,103 | 2,105 | 2,086 | 2,089 | -10 | -0.5% | 8,100 |
| 2024/12/09 | 2,060 | 2,099 | 2,050 | 2,099 | +44 | +2.1% | 17,700 |
| 2024/12/06 | 2,045 | 2,059 | 2,040 | 2,055 | +7 | +0.3% | 11,200 |
| 2024/12/05 | 2,044 | 2,049 | 2,032 | 2,048 | +4 | +0.2% | 6,400 |
| 2024/12/04 | 2,040 | 2,049 | 2,027 | 2,044 | +4 | +0.2% | 8,200 |
| 2024/12/03 | 2,033 | 2,049 | 2,029 | 2,040 | +13 | +0.6% | 10,400 |
| 2024/12/02 | 2,039 | 2,040 | 2,021 | 2,027 | ±0 | ±0% | 12,400 |
| 2024/11/29 | 2,018 | 2,049 | 2,010 | 2,027 | +11 | +0.5% | 13,100 |
| 2024/11/28 | 2,000 | 2,016 | 1,997 | 2,016 | +20 | +1% | 4,500 |
| 2024/11/27 | 2,018 | 2,018 | 1,992 | 1,996 | -24 | -1.2% | 15,700 |
| 2024/11/26 | 2,018 | 2,021 | 2,009 | 2,020 | +19 | +0.9% | 5,500 |
| 2024/11/25 | 2,026 | 2,032 | 2,001 | 2,001 | -20 | -1% | 6,700 |
| 2024/11/22 | 1,999 | 2,021 | 1,999 | 2,021 | +22 | +1.1% | 6,300 |
| 2024/11/21 | 2,016 | 2,016 | 1,999 | 1,999 | -2 | -0.1% | 4,200 |
| 2024/11/20 | 2,008 | 2,008 | 2,001 | 2,001 | -6 | -0.3% | 3,400 |
| 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 |
101～
150
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
