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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 1,685 | 1,686 | 1,657 | 1,673 | +5 | +0.3% | 24,000 |
| 2017/12/05 | 1,649 | 1,676 | 1,640 | 1,668 | +18 | +1.1% | 22,400 |
| 2017/12/04 | 1,660 | 1,670 | 1,640 | 1,650 | +10 | +0.6% | 18,700 |
| 2017/12/01 | 1,638 | 1,646 | 1,634 | 1,640 | +6 | +0.4% | 19,600 |
| 2017/11/30 | 1,642 | 1,650 | 1,632 | 1,634 | -7 | -0.4% | 5,700 |
| 2017/11/29 | 1,631 | 1,700 | 1,630 | 1,641 | +18 | +1.1% | 14,700 |
| 2017/11/28 | 1,654 | 1,654 | 1,618 | 1,623 | -2 | -0.1% | 11,600 |
| 2017/11/27 | 1,648 | 1,648 | 1,623 | 1,625 | +3 | +0.2% | 9,900 |
| 2017/11/24 | 1,610 | 1,623 | 1,610 | 1,622 | +15 | +0.9% | 13,000 |
| 2017/11/22 | 1,625 | 1,644 | 1,603 | 1,607 | -18 | -1.1% | 10,700 |
| 2017/11/21 | 1,638 | 1,645 | 1,623 | 1,625 | -14 | -0.9% | 9,800 |
| 2017/11/20 | 1,624 | 1,642 | 1,612 | 1,639 | +15 | +0.9% | 5,300 |
| 2017/11/17 | 1,657 | 1,657 | 1,612 | 1,624 | -8 | -0.5% | 12,400 |
| 2017/11/16 | 1,644 | 1,660 | 1,628 | 1,632 | -16 | -1% | 24,100 |
| 2017/11/15 | 1,626 | 1,649 | 1,598 | 1,648 | +22 | +1.4% | 22,400 |
| 2017/11/14 | 1,618 | 1,631 | 1,618 | 1,626 | -2 | -0.1% | 7,400 |
| 2017/11/13 | 1,637 | 1,637 | 1,617 | 1,628 | -8 | -0.5% | 3,700 |
| 2017/11/10 | 1,618 | 1,648 | 1,618 | 1,636 | -6 | -0.4% | 20,000 |
1851～
1900
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
