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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,535 | 1,586 | 1,530 | 1,571 | +40 | +2.6% | 35,400 |
| 2017/03/31 | 1,560 | 1,577 | 1,531 | 1,531 | -19 | -1.2% | 19,300 |
| 2017/03/30 | 1,541 | 1,565 | 1,541 | 1,550 | +9 | +0.6% | 10,100 |
| 2017/03/29 | 1,531 | 1,547 | 1,521 | 1,541 | +10 | +0.7% | 14,500 |
| 2017/03/28 | 1,505 | 1,539 | 1,505 | 1,531 | +41 | +2.8% | 21,700 |
| 2017/03/27 | 1,500 | 1,510 | 1,468 | 1,490 | -14 | -0.9% | 22,900 |
| 2017/03/24 | 1,505 | 1,570 | 1,500 | 1,504 | -1 | -0.1% | 21,900 |
| 2017/03/23 | 1,511 | 1,512 | 1,501 | 1,505 | +2 | +0.1% | 8,500 |
| 2017/03/22 | 1,480 | 1,530 | 1,480 | 1,503 | +5 | +0.3% | 19,300 |
| 2017/03/21 | 1,460 | 1,500 | 1,460 | 1,498 | +41 | +2.8% | 18,000 |
| 2017/03/17 | 1,466 | 1,466 | 1,450 | 1,457 | -8 | -0.5% | 9,300 |
| 2017/03/16 | 1,438 | 1,465 | 1,432 | 1,465 | +32 | +2.2% | 9,800 |
| 2017/03/15 | 1,439 | 1,439 | 1,428 | 1,433 | -10 | -0.7% | 5,400 |
| 2017/03/14 | 1,440 | 1,444 | 1,432 | 1,443 | ±0 | ±0% | 8,000 |
| 2017/03/13 | 1,446 | 1,454 | 1,440 | 1,443 | -3 | -0.2% | 13,600 |
| 2017/03/10 | 1,444 | 1,449 | 1,440 | 1,446 | +15 | +1% | 18,200 |
| 2017/03/09 | 1,434 | 1,434 | 1,421 | 1,431 | +2 | +0.1% | 6,800 |
| 2017/03/08 | 1,415 | 1,432 | 1,415 | 1,429 | +11 | +0.8% | 8,600 |
| 2017/03/07 | 1,421 | 1,421 | 1,410 | 1,418 | -6 | -0.4% | 6,300 |
| 2017/03/06 | 1,429 | 1,429 | 1,421 | 1,424 | +1 | +0.1% | 5,200 |
| 2017/03/03 | 1,421 | 1,428 | 1,419 | 1,423 | +2 | +0.1% | 4,100 |
| 2017/03/02 | 1,422 | 1,422 | 1,409 | 1,421 | +12 | +0.9% | 8,800 |
| 2017/03/01 | 1,417 | 1,418 | 1,405 | 1,409 | -6 | -0.4% | 6,600 |
| 2017/02/28 | 1,410 | 1,420 | 1,403 | 1,415 | +6 | +0.4% | 8,000 |
| 2017/02/27 | 1,400 | 1,410 | 1,391 | 1,409 | +6 | +0.4% | 8,300 |
| 2017/02/24 | 1,404 | 1,408 | 1,402 | 1,403 | -1 | -0.1% | 3,700 |
| 2017/02/23 | 1,410 | 1,410 | 1,401 | 1,404 | -1 | -0.1% | 2,400 |
| 2017/02/22 | 1,410 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 3,400 |
| 2017/02/21 | 1,400 | 1,410 | 1,400 | 1,405 | +3 | +0.2% | 8,400 |
| 2017/02/20 | 1,400 | 1,406 | 1,396 | 1,402 | -1 | -0.1% | 2,500 |
| 2017/02/17 | 1,395 | 1,409 | 1,395 | 1,403 | +1 | +0.1% | 4,900 |
| 2017/02/16 | 1,406 | 1,408 | 1,397 | 1,402 | -8 | -0.6% | 8,800 |
| 2017/02/15 | 1,416 | 1,417 | 1,404 | 1,410 | +6 | +0.4% | 6,300 |
| 2017/02/14 | 1,415 | 1,416 | 1,403 | 1,404 | -2 | -0.1% | 10,400 |
| 2017/02/13 | 1,404 | 1,415 | 1,385 | 1,406 | +11 | +0.8% | 17,400 |
| 2017/02/10 | 1,400 | 1,400 | 1,352 | 1,395 | +4 | +0.3% | 10,500 |
| 2017/02/09 | 1,383 | 1,396 | 1,379 | 1,391 | +8 | +0.6% | 6,200 |
| 2017/02/08 | 1,389 | 1,389 | 1,376 | 1,383 | +8 | +0.6% | 4,100 |
| 2017/02/07 | 1,395 | 1,395 | 1,372 | 1,375 | -21 | -1.5% | 7,900 |
| 2017/02/06 | 1,385 | 1,402 | 1,385 | 1,396 | +9 | +0.6% | 5,900 |
| 2017/02/03 | 1,394 | 1,399 | 1,383 | 1,387 | -16 | -1.1% | 8,000 |
| 2017/02/02 | 1,412 | 1,424 | 1,396 | 1,403 | +3 | +0.2% | 6,000 |
| 2017/02/01 | 1,404 | 1,405 | 1,396 | 1,400 | -4 | -0.3% | 12,500 |
| 2017/01/31 | 1,381 | 1,405 | 1,381 | 1,404 | +19 | +1.4% | 9,000 |
| 2017/01/30 | 1,394 | 1,403 | 1,385 | 1,385 | -13 | -0.9% | 8,800 |
| 2017/01/27 | 1,395 | 1,400 | 1,386 | 1,398 | +12 | +0.9% | 6,400 |
| 2017/01/26 | 1,402 | 1,410 | 1,381 | 1,386 | ±0 | ±0% | 10,400 |
| 2017/01/25 | 1,395 | 1,395 | 1,377 | 1,386 | -5 | -0.4% | 5,600 |
| 2017/01/24 | 1,368 | 1,400 | 1,359 | 1,391 | +33 | +2.4% | 16,300 |
| 2017/01/23 | 1,370 | 1,370 | 1,356 | 1,358 | -10 | -0.7% | 6,700 |
2051～
2100
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
