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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,841 | 1,841 | 1,812 | 1,813 | -26 | -1.4% | 5,400 |
| 2018/02/20 | 1,815 | 1,849 | 1,805 | 1,839 | +35 | +1.9% | 6,500 |
| 2018/02/19 | 1,787 | 1,805 | 1,787 | 1,804 | +35 | +2% | 14,400 |
| 2018/02/16 | 1,780 | 1,784 | 1,763 | 1,769 | +9 | +0.5% | 10,900 |
| 2018/02/15 | 1,812 | 1,812 | 1,744 | 1,760 | -20 | -1.1% | 27,000 |
| 2018/02/14 | 1,789 | 1,790 | 1,764 | 1,780 | -11 | -0.6% | 11,900 |
| 2018/02/13 | 1,838 | 1,838 | 1,783 | 1,791 | -14 | -0.8% | 22,800 |
| 2018/02/09 | 1,750 | 1,815 | 1,750 | 1,805 | ±0 | ±0% | 19,900 |
| 2018/02/08 | 1,807 | 1,807 | 1,787 | 1,805 | +18 | +1% | 10,900 |
| 2018/02/07 | 1,850 | 1,853 | 1,780 | 1,787 | +26 | +1.5% | 56,500 |
| 2018/02/06 | 1,731 | 1,777 | 1,720 | 1,761 | -90 | -4.9% | 38,800 |
| 2018/02/05 | 1,887 | 1,887 | 1,851 | 1,851 | -48 | -2.5% | 20,500 |
| 2018/02/02 | 1,891 | 1,903 | 1,885 | 1,899 | +7 | +0.4% | 7,200 |
| 2018/02/01 | 1,925 | 1,927 | 1,885 | 1,892 | -21 | -1.1% | 21,700 |
| 2018/01/31 | 1,881 | 1,926 | 1,864 | 1,913 | +45 | +2.4% | 27,400 |
| 2018/01/30 | 1,910 | 1,921 | 1,868 | 1,868 | -54 | -2.8% | 17,500 |
| 2018/01/29 | 1,929 | 1,929 | 1,911 | 1,922 | -13 | -0.7% | 12,600 |
| 2018/01/26 | 1,936 | 1,955 | 1,935 | 1,935 | -6 | -0.3% | 8,300 |
| 2018/01/25 | 1,956 | 1,959 | 1,914 | 1,941 | -17 | -0.9% | 16,500 |
| 2018/01/24 | 1,957 | 1,977 | 1,953 | 1,958 | +8 | +0.4% | 19,200 |
| 2018/01/23 | 1,919 | 1,968 | 1,919 | 1,950 | +36 | +1.9% | 24,300 |
| 2018/01/22 | 1,913 | 1,927 | 1,906 | 1,914 | +1 | +0.1% | 13,600 |
| 2018/01/19 | 1,876 | 1,936 | 1,876 | 1,913 | +41 | +2.2% | 16,800 |
| 2018/01/18 | 1,867 | 1,895 | 1,867 | 1,872 | +15 | +0.8% | 18,800 |
| 2018/01/17 | 1,838 | 1,861 | 1,838 | 1,857 | +19 | +1% | 8,600 |
| 2018/01/16 | 1,837 | 1,840 | 1,833 | 1,838 | +7 | +0.4% | 4,200 |
| 2018/01/15 | 1,841 | 1,841 | 1,816 | 1,831 | +13 | +0.7% | 7,400 |
| 2018/01/12 | 1,819 | 1,823 | 1,811 | 1,818 | -10 | -0.5% | 7,000 |
| 2018/01/11 | 1,803 | 1,831 | 1,803 | 1,828 | +21 | +1.2% | 10,100 |
| 2018/01/10 | 1,815 | 1,828 | 1,799 | 1,807 | -7 | -0.4% | 19,900 |
| 2018/01/09 | 1,815 | 1,822 | 1,805 | 1,814 | +7 | +0.4% | 19,900 |
| 2018/01/05 | 1,810 | 1,815 | 1,800 | 1,807 | -7 | -0.4% | 24,300 |
| 2018/01/04 | 1,797 | 1,875 | 1,796 | 1,814 | +18 | +1% | 35,800 |
| 2017/12/29 | 1,801 | 1,805 | 1,795 | 1,796 | -2 | -0.1% | 8,600 |
| 2017/12/28 | 1,800 | 1,802 | 1,793 | 1,798 | +11 | +0.6% | 6,900 |
| 2017/12/27 | 1,779 | 1,797 | 1,779 | 1,787 | +3 | +0.2% | 6,100 |
| 2017/12/26 | 1,787 | 1,790 | 1,769 | 1,784 | ±0 | ±0% | 9,900 |
| 2017/12/25 | 1,800 | 1,800 | 1,782 | 1,784 | -6 | -0.3% | 13,500 |
| 2017/12/22 | 1,800 | 1,820 | 1,777 | 1,790 | -5 | -0.3% | 16,600 |
| 2017/12/21 | 1,810 | 1,832 | 1,791 | 1,795 | +3 | +0.2% | 20,400 |
| 2017/12/20 | 1,765 | 1,796 | 1,762 | 1,792 | +35 | +2% | 14,600 |
| 2017/12/19 | 1,738 | 1,763 | 1,733 | 1,757 | +20 | +1.2% | 11,600 |
| 2017/12/18 | 1,741 | 1,750 | 1,729 | 1,737 | +13 | +0.8% | 9,000 |
| 2017/12/15 | 1,739 | 1,739 | 1,713 | 1,724 | -16 | -0.9% | 10,000 |
| 2017/12/14 | 1,735 | 1,741 | 1,733 | 1,740 | ±0 | ±0% | 6,500 |
| 2017/12/13 | 1,747 | 1,747 | 1,727 | 1,740 | -2 | -0.1% | 10,000 |
| 2017/12/12 | 1,775 | 1,775 | 1,735 | 1,742 | ±0 | ±0% | 10,700 |
| 2017/12/11 | 1,708 | 1,755 | 1,705 | 1,742 | +49 | +2.9% | 19,700 |
| 2017/12/08 | 1,672 | 1,700 | 1,672 | 1,693 | +1 | +0.1% | 20,800 |
| 2017/12/07 | 1,670 | 1,693 | 1,665 | 1,692 | +19 | +1.1% | 13,700 |
1651～
1700
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
