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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/06/13 | 1,418 | 1,420 | 1,413 | 1,413 | ±0 | ±0% | 3,700 |
| 2017/06/12 | 1,416 | 1,428 | 1,413 | 1,413 | -4 | -0.3% | 8,800 |
| 2017/06/09 | 1,414 | 1,420 | 1,414 | 1,417 | -8 | -0.6% | 10,800 |
| 2017/06/08 | 1,420 | 1,431 | 1,419 | 1,425 | +1 | +0.1% | 11,300 |
| 2017/06/07 | 1,435 | 1,435 | 1,424 | 1,424 | -4 | -0.3% | 6,800 |
| 2017/06/06 | 1,440 | 1,440 | 1,428 | 1,428 | -11 | -0.8% | 11,800 |
| 2017/06/05 | 1,457 | 1,457 | 1,439 | 1,439 | -4 | -0.3% | 14,500 |
| 2017/06/02 | 1,449 | 1,452 | 1,440 | 1,443 | ±0 | ±0% | 17,800 |
| 2017/06/01 | 1,440 | 1,451 | 1,439 | 1,443 | +10 | +0.7% | 16,200 |
| 2017/05/31 | 1,440 | 1,482 | 1,432 | 1,433 | -6 | -0.4% | 15,800 |
| 2017/05/30 | 1,455 | 1,455 | 1,432 | 1,439 | -7 | -0.5% | 9,200 |
| 2017/05/29 | 1,423 | 1,458 | 1,422 | 1,446 | +18 | +1.3% | 19,700 |
| 2017/05/26 | 1,438 | 1,443 | 1,428 | 1,428 | -10 | -0.7% | 13,500 |
| 2017/05/25 | 1,450 | 1,451 | 1,438 | 1,438 | -12 | -0.8% | 7,200 |
| 2017/05/24 | 1,465 | 1,472 | 1,449 | 1,450 | -11 | -0.8% | 10,000 |
| 2017/05/23 | 1,467 | 1,469 | 1,457 | 1,461 | +3 | +0.2% | 8,200 |
| 2017/05/22 | 1,459 | 1,470 | 1,456 | 1,458 | +13 | +0.9% | 6,600 |
| 2017/05/19 | 1,455 | 1,455 | 1,438 | 1,445 | -10 | -0.7% | 12,800 |
| 2017/05/18 | 1,464 | 1,465 | 1,449 | 1,455 | -22 | -1.5% | 11,300 |
| 2017/05/17 | 1,489 | 1,489 | 1,475 | 1,477 | -6 | -0.4% | 11,400 |
| 2017/05/16 | 1,480 | 1,485 | 1,480 | 1,483 | +3 | +0.2% | 4,600 |
| 2017/05/15 | 1,480 | 1,483 | 1,477 | 1,480 | ±0 | ±0% | 8,900 |
| 2017/05/12 | 1,485 | 1,492 | 1,479 | 1,480 | -5 | -0.3% | 7,200 |
| 2017/05/11 | 1,481 | 1,520 | 1,481 | 1,485 | -3 | -0.2% | 7,000 |
| 2017/05/10 | 1,492 | 1,492 | 1,481 | 1,488 | +1 | +0.1% | 6,200 |
| 2017/05/09 | 1,492 | 1,505 | 1,485 | 1,487 | -1 | -0.1% | 15,700 |
| 2017/05/08 | 1,474 | 1,489 | 1,469 | 1,488 | +20 | +1.4% | 14,600 |
| 2017/05/02 | 1,480 | 1,480 | 1,464 | 1,468 | -6 | -0.4% | 14,100 |
| 2017/05/01 | 1,482 | 1,482 | 1,464 | 1,474 | -6 | -0.4% | 12,400 |
| 2017/04/28 | 1,485 | 1,489 | 1,480 | 1,480 | -3 | -0.2% | 5,900 |
| 2017/04/27 | 1,495 | 1,500 | 1,483 | 1,483 | -4 | -0.3% | 16,300 |
| 2017/04/26 | 1,495 | 1,495 | 1,487 | 1,487 | +1 | +0.1% | 11,100 |
| 2017/04/25 | 1,492 | 1,500 | 1,484 | 1,486 | -6 | -0.4% | 18,500 |
| 2017/04/24 | 1,468 | 1,499 | 1,468 | 1,492 | +24 | +1.6% | 27,700 |
| 2017/04/21 | 1,470 | 1,479 | 1,462 | 1,468 | +8 | +0.5% | 9,000 |
| 2017/04/20 | 1,450 | 1,465 | 1,449 | 1,460 | +13 | +0.9% | 17,600 |
| 2017/04/19 | 1,428 | 1,458 | 1,428 | 1,447 | +12 | +0.8% | 16,500 |
| 2017/04/18 | 1,449 | 1,455 | 1,422 | 1,435 | +2 | +0.1% | 16,600 |
| 2017/04/17 | 1,419 | 1,448 | 1,419 | 1,433 | -9 | -0.6% | 14,000 |
| 2017/04/14 | 1,450 | 1,457 | 1,431 | 1,442 | -20 | -1.4% | 9,300 |
| 2017/04/13 | 1,453 | 1,470 | 1,450 | 1,462 | +20 | +1.4% | 21,300 |
| 2017/04/12 | 1,451 | 1,451 | 1,404 | 1,442 | -17 | -1.2% | 19,600 |
| 2017/04/11 | 1,490 | 1,491 | 1,453 | 1,459 | -32 | -2.1% | 20,400 |
| 2017/04/10 | 1,486 | 1,498 | 1,475 | 1,491 | +9 | +0.6% | 17,200 |
| 2017/04/07 | 1,492 | 1,498 | 1,475 | 1,482 | -14 | -0.9% | 21,200 |
| 2017/04/06 | 1,540 | 1,540 | 1,489 | 1,496 | -61 | -3.9% | 29,100 |
| 2017/04/05 | 1,579 | 1,579 | 1,552 | 1,557 | -20 | -1.3% | 18,700 |
| 2017/04/04 | 1,582 | 1,589 | 1,558 | 1,577 | +6 | +0.4% | 31,100 |
2001～
2050
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
