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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,555 | 1,561 | 1,550 | 1,551 | -4 | -0.3% | 7,000 |
| 2018/08/30 | 1,563 | 1,564 | 1,545 | 1,555 | -2 | -0.1% | 7,800 |
| 2018/08/29 | 1,540 | 1,557 | 1,540 | 1,557 | +16 | +1% | 7,200 |
| 2018/08/28 | 1,531 | 1,546 | 1,531 | 1,541 | +12 | +0.8% | 4,900 |
| 2018/08/27 | 1,519 | 1,533 | 1,519 | 1,529 | +11 | +0.7% | 5,800 |
| 2018/08/24 | 1,523 | 1,523 | 1,514 | 1,518 | +12 | +0.8% | 6,500 |
| 2018/08/23 | 1,495 | 1,514 | 1,484 | 1,506 | +28 | +1.9% | 7,500 |
| 2018/08/22 | 1,476 | 1,495 | 1,476 | 1,478 | -1 | -0.1% | 19,100 |
| 2018/08/21 | 1,502 | 1,503 | 1,478 | 1,479 | -23 | -1.5% | 18,500 |
| 2018/08/20 | 1,527 | 1,527 | 1,500 | 1,502 | -9 | -0.6% | 10,000 |
| 2018/08/17 | 1,522 | 1,525 | 1,505 | 1,511 | -15 | -1% | 8,200 |
| 2018/08/16 | 1,548 | 1,548 | 1,525 | 1,526 | -25 | -1.6% | 12,500 |
| 2018/08/15 | 1,551 | 1,566 | 1,549 | 1,551 | -4 | -0.3% | 10,400 |
| 2018/08/14 | 1,555 | 1,559 | 1,549 | 1,555 | -7 | -0.4% | 7,600 |
| 2018/08/13 | 1,580 | 1,587 | 1,550 | 1,562 | -18 | -1.1% | 13,800 |
| 2018/08/10 | 1,562 | 1,582 | 1,562 | 1,580 | +12 | +0.8% | 8,500 |
| 2018/08/09 | 1,568 | 1,580 | 1,566 | 1,568 | ±0 | ±0% | 5,100 |
| 2018/08/08 | 1,570 | 1,576 | 1,560 | 1,568 | -7 | -0.4% | 8,400 |
| 2018/08/07 | 1,562 | 1,575 | 1,562 | 1,575 | +13 | +0.8% | 5,600 |
| 2018/08/06 | 1,590 | 1,590 | 1,558 | 1,562 | -28 | -1.8% | 12,500 |
| 2018/08/03 | 1,598 | 1,606 | 1,590 | 1,590 | -7 | -0.4% | 6,500 |
| 2018/08/02 | 1,622 | 1,624 | 1,596 | 1,597 | -25 | -1.5% | 8,700 |
| 2018/08/01 | 1,628 | 1,633 | 1,612 | 1,622 | +7 | +0.4% | 8,900 |
| 2018/07/31 | 1,624 | 1,646 | 1,606 | 1,615 | -11 | -0.7% | 11,000 |
| 2018/07/30 | 1,649 | 1,668 | 1,622 | 1,626 | -5 | -0.3% | 18,600 |
| 2018/07/27 | 1,629 | 1,634 | 1,617 | 1,631 | +18 | +1.1% | 9,800 |
| 2018/07/26 | 1,604 | 1,619 | 1,597 | 1,613 | +14 | +0.9% | 5,100 |
| 2018/07/25 | 1,585 | 1,604 | 1,585 | 1,599 | +15 | +0.9% | 5,600 |
| 2018/07/24 | 1,594 | 1,608 | 1,584 | 1,584 | -10 | -0.6% | 8,800 |
| 2018/07/23 | 1,604 | 1,616 | 1,587 | 1,594 | -6 | -0.4% | 8,500 |
| 2018/07/20 | 1,590 | 1,605 | 1,590 | 1,600 | +9 | +0.6% | 4,400 |
| 2018/07/19 | 1,605 | 1,611 | 1,591 | 1,591 | -14 | -0.9% | 9,800 |
| 2018/07/18 | 1,592 | 1,620 | 1,592 | 1,605 | +13 | +0.8% | 5,700 |
| 2018/07/17 | 1,590 | 1,604 | 1,585 | 1,592 | -7 | -0.4% | 11,400 |
| 2018/07/13 | 1,584 | 1,603 | 1,576 | 1,599 | +37 | +2.4% | 11,200 |
| 2018/07/12 | 1,578 | 1,579 | 1,562 | 1,562 | -4 | -0.3% | 9,100 |
| 2018/07/11 | 1,580 | 1,584 | 1,556 | 1,566 | +15 | +1% | 10,300 |
| 2018/07/10 | 1,614 | 1,620 | 1,551 | 1,551 | -40 | -2.5% | 22,400 |
| 2018/07/09 | 1,575 | 1,599 | 1,562 | 1,591 | +4 | +0.3% | 13,800 |
| 2018/07/06 | 1,569 | 1,593 | 1,569 | 1,587 | +34 | +2.2% | 9,300 |
| 2018/07/05 | 1,606 | 1,609 | 1,540 | 1,553 | -53 | -3.3% | 16,000 |
| 2018/07/04 | 1,623 | 1,627 | 1,590 | 1,606 | -21 | -1.3% | 16,300 |
| 2018/07/03 | 1,651 | 1,651 | 1,607 | 1,627 | -24 | -1.5% | 19,200 |
| 2018/07/02 | 1,654 | 1,676 | 1,651 | 1,651 | +1 | +0.1% | 23,900 |
| 2018/06/29 | 1,648 | 1,663 | 1,635 | 1,650 | +9 | +0.5% | 11,300 |
| 2018/06/28 | 1,675 | 1,679 | 1,635 | 1,641 | -27 | -1.6% | 15,700 |
| 2018/06/27 | 1,688 | 1,695 | 1,650 | 1,668 | -10 | -0.6% | 11,600 |
| 2018/06/26 | 1,685 | 1,688 | 1,664 | 1,678 | -15 | -0.9% | 9,000 |
| 2018/06/25 | 1,700 | 1,712 | 1,693 | 1,693 | -12 | -0.7% | 7,900 |
| 2018/06/22 | 1,704 | 1,708 | 1,698 | 1,705 | +1 | +0.1% | 5,100 |
1701～
1750
件表示中 / 7020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 | 234,800円 | +4.1% | +4.1% | 3.45% | 14.51倍 | 1.36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 |
| ＫＮＴＣＴ | 149,800円 | +8.6% | +7.7% | 0.00% | 6.02倍 | 4.83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 |
| シーティーエス | 94,300円 | +8.3% | +10.7% | 2.97% | 16.23倍 | 3.03倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＭａｃｂｅｅＰ | 263,500円 | +18.1% | +10.0% | 2.09% | 9.72倍 | 3.01倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＣＳＰ | 255,200円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94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
