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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,703 | 1,710 | 1,700 | 1,704 | +1 | +0.1% | 6,100 |
| 2018/06/20 | 1,711 | 1,724 | 1,700 | 1,703 | -18 | -1% | 12,200 |
| 2018/06/19 | 1,747 | 1,757 | 1,716 | 1,721 | -27 | -1.5% | 9,000 |
| 2018/06/18 | 1,750 | 1,750 | 1,741 | 1,748 | +7 | +0.4% | 5,500 |
| 2018/06/15 | 1,760 | 1,760 | 1,735 | 1,741 | -14 | -0.8% | 8,900 |
| 2018/06/14 | 1,742 | 1,759 | 1,742 | 1,755 | +13 | +0.7% | 3,700 |
| 2018/06/13 | 1,750 | 1,767 | 1,740 | 1,742 | +6 | +0.3% | 9,400 |
| 2018/06/12 | 1,762 | 1,775 | 1,736 | 1,736 | -29 | -1.6% | 12,100 |
| 2018/06/11 | 1,777 | 1,790 | 1,756 | 1,765 | -9 | -0.5% | 10,600 |
| 2018/06/08 | 1,756 | 1,778 | 1,690 | 1,774 | -6 | -0.3% | 35,400 |
| 2018/06/07 | 1,778 | 1,784 | 1,771 | 1,780 | -5 | -0.3% | 10,200 |
| 2018/06/06 | 1,769 | 1,788 | 1,769 | 1,785 | +4 | +0.2% | 6,700 |
| 2018/06/05 | 1,763 | 1,782 | 1,752 | 1,781 | +16 | +0.9% | 3,300 |
| 2018/06/04 | 1,790 | 1,799 | 1,752 | 1,765 | -14 | -0.8% | 16,700 |
| 2018/06/01 | 1,783 | 1,783 | 1,772 | 1,779 | -1 | -0.1% | 9,400 |
| 2018/05/31 | 1,797 | 1,797 | 1,763 | 1,780 | +1 | +0.1% | 10,300 |
| 2018/05/30 | 1,757 | 1,787 | 1,756 | 1,779 | +1 | +0.1% | 8,500 |
| 2018/05/29 | 1,796 | 1,796 | 1,760 | 1,778 | -20 | -1.1% | 8,900 |
| 2018/05/28 | 1,797 | 1,800 | 1,790 | 1,798 | +1 | +0.1% | 4,400 |
| 2018/05/25 | 1,795 | 1,806 | 1,790 | 1,797 | ±0 | ±0% | 4,600 |
| 2018/05/24 | 1,800 | 1,800 | 1,789 | 1,797 | -2 | -0.1% | 7,100 |
| 2018/05/23 | 1,800 | 1,808 | 1,788 | 1,799 | -1 | -0.1% | 6,400 |
| 2018/05/22 | 1,799 | 1,800 | 1,786 | 1,800 | +10 | +0.6% | 5,200 |
| 2018/05/21 | 1,773 | 1,790 | 1,773 | 1,790 | +20 | +1.1% | 7,000 |
| 2018/05/18 | 1,758 | 1,779 | 1,756 | 1,770 | +7 | +0.4% | 8,800 |
| 2018/05/17 | 1,780 | 1,780 | 1,747 | 1,763 | -7 | -0.4% | 14,300 |
| 2018/05/16 | 1,739 | 1,781 | 1,739 | 1,770 | +34 | +2% | 15,400 |
| 2018/05/15 | 1,729 | 1,736 | 1,711 | 1,736 | +12 | +0.7% | 6,400 |
| 2018/05/14 | 1,724 | 1,741 | 1,715 | 1,724 | ±0 | ±0% | 16,500 |
| 2018/05/11 | 1,733 | 1,742 | 1,712 | 1,724 | +2 | +0.1% | 12,100 |
| 2018/05/10 | 1,731 | 1,731 | 1,708 | 1,722 | +1 | +0.1% | 9,000 |
| 2018/05/09 | 1,737 | 1,742 | 1,715 | 1,721 | -6 | -0.3% | 14,500 |
| 2018/05/08 | 1,741 | 1,743 | 1,711 | 1,727 | -14 | -0.8% | 18,100 |
| 2018/05/07 | 1,739 | 1,743 | 1,716 | 1,741 | +10 | +0.6% | 19,800 |
| 2018/05/02 | 1,722 | 1,734 | 1,721 | 1,731 | +13 | +0.8% | 6,200 |
| 2018/05/01 | 1,723 | 1,724 | 1,710 | 1,718 | -5 | -0.3% | 10,600 |
| 2018/04/27 | 1,744 | 1,744 | 1,698 | 1,723 | -16 | -0.9% | 12,400 |
| 2018/04/26 | 1,726 | 1,739 | 1,709 | 1,739 | +19 | +1.1% | 9,200 |
| 2018/04/25 | 1,729 | 1,730 | 1,713 | 1,720 | -4 | -0.2% | 4,000 |
| 2018/04/24 | 1,715 | 1,725 | 1,713 | 1,724 | +10 | +0.6% | 3,900 |
| 2018/04/23 | 1,711 | 1,725 | 1,708 | 1,714 | +3 | +0.2% | 5,100 |
| 2018/04/20 | 1,710 | 1,718 | 1,677 | 1,711 | +1 | +0.1% | 7,300 |
| 2018/04/19 | 1,723 | 1,723 | 1,697 | 1,710 | -5 | -0.3% | 4,800 |
| 2018/04/18 | 1,701 | 1,722 | 1,701 | 1,715 | +12 | +0.7% | 4,200 |
| 2018/04/17 | 1,717 | 1,718 | 1,693 | 1,703 | -19 | -1.1% | 7,600 |
| 2018/04/16 | 1,720 | 1,727 | 1,710 | 1,722 | +13 | +0.8% | 4,700 |
| 2018/04/13 | 1,717 | 1,724 | 1,705 | 1,709 | -8 | -0.5% | 8,300 |
| 2018/04/12 | 1,725 | 1,725 | 1,711 | 1,717 | -12 | -0.7% | 6,400 |
| 2018/04/11 | 1,752 | 1,753 | 1,726 | 1,729 | -37 | -2.1% | 9,000 |
| 2018/04/10 | 1,798 | 1,798 | 1,759 | 1,766 | -24 | -1.3% | 11,000 |
1751～
1800
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
