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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,438 | 1,445 | 1,434 | 1,444 | +8 | +0.6% | 6,300 |
| 2017/08/25 | 1,427 | 1,440 | 1,427 | 1,436 | +2 | +0.1% | 4,300 |
| 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 |
1951～
2000
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
