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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,436 | 1,438 | 1,432 | 1,434 | -2 | -0.1% | 3,300 |
| 2017/08/23 | 1,444 | 1,444 | 1,432 | 1,436 | +2 | +0.1% | 4,700 |
| 2017/08/22 | 1,429 | 1,449 | 1,419 | 1,434 | +4 | +0.3% | 11,900 |
| 2017/08/21 | 1,440 | 1,444 | 1,430 | 1,430 | -10 | -0.7% | 7,100 |
| 2017/08/18 | 1,456 | 1,457 | 1,439 | 1,440 | -20 | -1.4% | 9,900 |
| 2017/08/17 | 1,460 | 1,468 | 1,458 | 1,460 | +5 | +0.3% | 3,500 |
| 2017/08/16 | 1,463 | 1,464 | 1,455 | 1,455 | ±0 | ±0% | 4,600 |
| 2017/08/15 | 1,470 | 1,476 | 1,455 | 1,455 | +2 | +0.1% | 7,400 |
| 2017/08/14 | 1,469 | 1,475 | 1,450 | 1,453 | -29 | -2% | 10,600 |
| 2017/08/10 | 1,477 | 1,484 | 1,469 | 1,482 | +5 | +0.3% | 6,000 |
| 2017/08/09 | 1,498 | 1,498 | 1,461 | 1,477 | -23 | -1.5% | 10,900 |
| 2017/08/08 | 1,494 | 1,500 | 1,492 | 1,500 | +3 | +0.2% | 11,500 |
| 2017/08/07 | 1,497 | 1,505 | 1,494 | 1,497 | +2 | +0.1% | 7,100 |
| 2017/08/04 | 1,478 | 1,495 | 1,477 | 1,495 | +11 | +0.7% | 13,000 |
| 2017/08/03 | 1,471 | 1,484 | 1,471 | 1,484 | +6 | +0.4% | 5,200 |
| 2017/08/02 | 1,475 | 1,480 | 1,472 | 1,478 | +3 | +0.2% | 6,300 |
| 2017/08/01 | 1,470 | 1,476 | 1,467 | 1,475 | +15 | +1% | 8,500 |
| 2017/07/31 | 1,459 | 1,465 | 1,459 | 1,460 | +3 | +0.2% | 9,100 |
| 2017/07/28 | 1,452 | 1,459 | 1,451 | 1,457 | +1 | +0.1% | 9,000 |
| 2017/07/27 | 1,453 | 1,462 | 1,450 | 1,456 | -1 | -0.1% | 7,000 |
| 2017/07/26 | 1,453 | 1,459 | 1,451 | 1,457 | ±0 | ±0% | 3,800 |
| 2017/07/25 | 1,470 | 1,470 | 1,457 | 1,457 | -13 | -0.9% | 3,000 |
| 2017/07/24 | 1,465 | 1,470 | 1,449 | 1,470 | +3 | +0.2% | 10,300 |
| 2017/07/21 | 1,467 | 1,469 | 1,460 | 1,467 | +2 | +0.1% | 6,900 |
| 2017/07/20 | 1,467 | 1,468 | 1,461 | 1,465 | +6 | +0.4% | 6,800 |
| 2017/07/19 | 1,459 | 1,467 | 1,455 | 1,459 | ±0 | ±0% | 10,300 |
| 2017/07/18 | 1,466 | 1,466 | 1,455 | 1,459 | -3 | -0.2% | 3,300 |
| 2017/07/14 | 1,460 | 1,462 | 1,457 | 1,462 | +3 | +0.2% | 3,000 |
| 2017/07/13 | 1,460 | 1,463 | 1,457 | 1,459 | -1 | -0.1% | 2,600 |
| 2017/07/12 | 1,461 | 1,468 | 1,460 | 1,460 | +6 | +0.4% | 3,800 |
| 2017/07/11 | 1,463 | 1,481 | 1,454 | 1,454 | -1 | -0.1% | 7,600 |
| 2017/07/10 | 1,440 | 1,471 | 1,440 | 1,455 | +19 | +1.3% | 9,800 |
| 2017/07/07 | 1,450 | 1,452 | 1,436 | 1,436 | -22 | -1.5% | 13,200 |
| 2017/07/06 | 1,469 | 1,469 | 1,456 | 1,458 | ±0 | ±0% | 5,800 |
| 2017/07/05 | 1,460 | 1,473 | 1,453 | 1,458 | +5 | +0.3% | 8,500 |
| 2017/07/04 | 1,468 | 1,474 | 1,447 | 1,453 | -10 | -0.7% | 8,100 |
| 2017/07/03 | 1,438 | 1,478 | 1,435 | 1,463 | +25 | +1.7% | 20,500 |
| 2017/06/30 | 1,442 | 1,445 | 1,432 | 1,438 | -5 | -0.3% | 10,100 |
| 2017/06/29 | 1,441 | 1,449 | 1,440 | 1,443 | +1 | +0.1% | 6,600 |
| 2017/06/28 | 1,447 | 1,455 | 1,441 | 1,442 | -5 | -0.3% | 4,000 |
| 2017/06/27 | 1,444 | 1,454 | 1,444 | 1,447 | +1 | +0.1% | 6,400 |
| 2017/06/26 | 1,443 | 1,451 | 1,443 | 1,446 | +3 | +0.2% | 5,500 |
| 2017/06/23 | 1,459 | 1,465 | 1,440 | 1,443 | -9 | -0.6% | 7,100 |
| 2017/06/22 | 1,459 | 1,459 | 1,450 | 1,452 | +8 | +0.6% | 5,400 |
| 2017/06/21 | 1,465 | 1,469 | 1,442 | 1,444 | +6 | +0.4% | 8,100 |
| 2017/06/20 | 1,450 | 1,452 | 1,437 | 1,438 | -1 | -0.1% | 12,900 |
| 2017/06/19 | 1,430 | 1,441 | 1,430 | 1,439 | +11 | +0.8% | 5,300 |
| 2017/06/16 | 1,414 | 1,430 | 1,414 | 1,428 | +14 | +1% | 8,000 |
| 2017/06/15 | 1,413 | 1,426 | 1,413 | 1,414 | +1 | +0.1% | 7,300 |
| 2017/06/14 | 1,420 | 1,429 | 1,413 | 1,413 | ±0 | ±0% | 7,400 |
1901～
1950
件表示中 / 6968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 | 225,200円 | +4.1% | +4.1% | 3.60% | 13.95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 |
| 日本空調 | 108,500円 | +2.4% | +0.6% | 4.24% | 11.91倍 | 1.45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 |
| リソー教育 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.96倍 | 3.17倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 185,500円 | 0.0% | -15.0% | 3.37% | 15.12倍 | 1.14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 |
| スタジオアリス | 208,300円 | -5.1% | -5.9% | 2.40% | 24.40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 |
市場注目の銘柄
チャート関連のコラム
