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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,018 | 2,048 | 2,014 | 2,047 | +40 | +2% | 28,300 |
| 2024/01/30 | 2,003 | 2,029 | 2,003 | 2,007 | +3 | +0.1% | 33,400 |
| 2024/01/29 | 1,993 | 2,013 | 1,993 | 2,004 | +17 | +0.9% | 30,700 |
| 2024/01/26 | 1,976 | 2,016 | 1,965 | 1,987 | +31 | +1.6% | 89,800 |
| 2024/01/25 | 1,942 | 1,957 | 1,933 | 1,956 | +20 | +1% | 49,500 |
| 2024/01/24 | 1,954 | 1,958 | 1,936 | 1,936 | -17 | -0.9% | 20,700 |
| 2024/01/23 | 1,961 | 1,971 | 1,953 | 1,953 | -16 | -0.8% | 26,700 |
| 2024/01/22 | 1,954 | 1,972 | 1,950 | 1,969 | +20 | +1% | 35,700 |
| 2024/01/19 | 1,955 | 1,960 | 1,945 | 1,949 | -10 | -0.5% | 21,400 |
| 2024/01/18 | 1,960 | 1,966 | 1,956 | 1,959 | -5 | -0.3% | 22,200 |
| 2024/01/17 | 1,961 | 1,977 | 1,961 | 1,964 | +2 | +0.1% | 26,200 |
| 2024/01/16 | 1,981 | 1,982 | 1,960 | 1,962 | -19 | -1% | 17,600 |
| 2024/01/15 | 1,994 | 1,994 | 1,972 | 1,981 | ±0 | ±0% | 26,700 |
| 2024/01/12 | 1,990 | 1,994 | 1,970 | 1,981 | -5 | -0.3% | 16,800 |
| 2024/01/11 | 2,019 | 2,019 | 1,965 | 1,986 | -14 | -0.7% | 41,100 |
| 2024/01/10 | 1,999 | 2,019 | 1,994 | 2,000 | +7 | +0.4% | 44,900 |
| 2024/01/09 | 1,980 | 1,993 | 1,969 | 1,993 | +37 | +1.9% | 33,700 |
| 2024/01/05 | 1,940 | 1,966 | 1,934 | 1,956 | +18 | +0.9% | 57,500 |
| 2024/01/04 | 1,948 | 1,948 | 1,918 | 1,938 | +54 | +2.9% | 101,100 |
| 2023/12/29 | 1,871 | 1,884 | 1,870 | 1,884 | +13 | +0.7% | 30,200 |
| 2023/12/28 | 1,860 | 1,874 | 1,859 | 1,871 | +22 | +1.2% | 24,500 |
| 2023/12/27 | 1,847 | 1,854 | 1,843 | 1,849 | +6 | +0.3% | 18,800 |
| 2023/12/26 | 1,846 | 1,850 | 1,832 | 1,843 | -3 | -0.2% | 17,100 |
| 2023/12/25 | 1,863 | 1,868 | 1,845 | 1,846 | -15 | -0.8% | 21,200 |
| 2023/12/22 | 1,851 | 1,861 | 1,851 | 1,861 | +6 | +0.3% | 15,300 |
| 2023/12/21 | 1,863 | 1,863 | 1,851 | 1,855 | -9 | -0.5% | 16,300 |
| 2023/12/20 | 1,867 | 1,868 | 1,862 | 1,864 | -3 | -0.2% | 16,800 |
| 2023/12/19 | 1,871 | 1,871 | 1,855 | 1,867 | -4 | -0.2% | 37,500 |
| 2023/12/18 | 1,870 | 1,872 | 1,860 | 1,871 | -7 | -0.4% | 13,800 |
| 2023/12/15 | 1,872 | 1,878 | 1,864 | 1,878 | -6 | -0.3% | 27,400 |
| 2023/12/14 | 1,890 | 1,890 | 1,880 | 1,884 | -2 | -0.1% | 12,000 |
| 2023/12/13 | 1,882 | 1,891 | 1,881 | 1,886 | +4 | +0.2% | 10,400 |
| 2023/12/12 | 1,896 | 1,896 | 1,879 | 1,882 | -10 | -0.5% | 10,800 |
| 2023/12/11 | 1,882 | 1,894 | 1,882 | 1,892 | +24 | +1.3% | 19,400 |
| 2023/12/08 | 1,875 | 1,879 | 1,855 | 1,868 | -16 | -0.8% | 35,400 |
| 2023/12/07 | 1,875 | 1,890 | 1,875 | 1,884 | -8 | -0.4% | 17,800 |
| 2023/12/06 | 1,876 | 1,893 | 1,876 | 1,892 | +16 | +0.9% | 19,800 |
| 2023/12/05 | 1,870 | 1,889 | 1,870 | 1,876 | -11 | -0.6% | 18,000 |
| 2023/12/04 | 1,865 | 1,894 | 1,863 | 1,887 | +17 | +0.9% | 27,300 |
| 2023/12/01 | 1,875 | 1,879 | 1,869 | 1,870 | -5 | -0.3% | 24,700 |
| 2023/11/30 | 1,880 | 1,880 | 1,863 | 1,875 | -7 | -0.4% | 16,500 |
| 2023/11/29 | 1,882 | 1,897 | 1,880 | 1,882 | -22 | -1.2% | 12,500 |
| 2023/11/28 | 1,881 | 1,906 | 1,874 | 1,904 | +23 | +1.2% | 35,500 |
| 2023/11/27 | 1,882 | 1,896 | 1,881 | 1,881 | -10 | -0.5% | 20,800 |
| 2023/11/24 | 1,880 | 1,897 | 1,879 | 1,891 | +3 | +0.2% | 27,000 |
| 2023/11/22 | 1,875 | 1,891 | 1,869 | 1,888 | +13 | +0.7% | 29,100 |
| 2023/11/21 | 1,859 | 1,881 | 1,851 | 1,875 | +24 | +1.3% | 39,500 |
| 2023/11/20 | 1,859 | 1,876 | 1,851 | 1,851 | -18 | -1% | 20,000 |
| 2023/11/17 | 1,846 | 1,870 | 1,839 | 1,869 | +18 | +1% | 34,000 |
| 2023/11/16 | 1,838 | 1,851 | 1,830 | 1,851 | +5 | +0.3% | 31,400 |
201～
250
件表示中 / 6838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 | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22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 |
| ＴＷＯＳＴＯＮＥ | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| ＷＤＢ | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09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 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02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 |
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
市場注目の銘柄
チャート関連のコラム
