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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,936 | 1,946 | 1,922 | 1,929 | -6 | -0.3% | 14,200 |
| 2024/08/13 | 1,924 | 1,935 | 1,911 | 1,935 | +21 | +1.1% | 10,600 |
| 2024/08/09 | 1,942 | 1,942 | 1,901 | 1,914 | +3 | +0.2% | 30,300 |
| 2024/08/08 | 1,909 | 1,945 | 1,905 | 1,911 | -20 | -1% | 20,200 |
| 2024/08/07 | 1,936 | 1,958 | 1,930 | 1,931 | -5 | -0.3% | 38,600 |
| 2024/08/06 | 1,907 | 1,965 | 1,888 | 1,936 | +109 | +6% | 47,000 |
| 2024/08/05 | 1,911 | 1,951 | 1,815 | 1,827 | -144 | -7.3% | 67,800 |
| 2024/08/02 | 1,975 | 2,015 | 1,960 | 1,971 | -35 | -1.7% | 40,500 |
| 2024/08/01 | 2,058 | 2,058 | 2,000 | 2,006 | -51 | -2.5% | 23,000 |
| 2024/07/31 | 2,030 | 2,058 | 2,007 | 2,057 | +27 | +1.3% | 17,400 |
| 2024/07/30 | 2,006 | 2,049 | 2,000 | 2,030 | +23 | +1.1% | 26,600 |
| 2024/07/29 | 2,023 | 2,033 | 1,997 | 2,007 | -16 | -0.8% | 66,400 |
| 2024/07/26 | 1,955 | 2,049 | 1,949 | 2,023 | +111 | +5.8% | 107,900 |
| 2024/07/25 | 1,910 | 1,927 | 1,906 | 1,912 | +2 | +0.1% | 21,200 |
| 2024/07/24 | 1,943 | 1,943 | 1,910 | 1,910 | -26 | -1.3% | 31,700 |
| 2024/07/23 | 1,934 | 1,940 | 1,927 | 1,936 | +2 | +0.1% | 13,500 |
| 2024/07/22 | 1,943 | 1,951 | 1,934 | 1,934 | -9 | -0.5% | 14,100 |
| 2024/07/19 | 1,976 | 1,983 | 1,942 | 1,943 | -25 | -1.3% | 26,600 |
| 2024/07/18 | 1,981 | 1,989 | 1,957 | 1,968 | -13 | -0.7% | 22,800 |
| 2024/07/17 | 1,985 | 1,994 | 1,975 | 1,981 | -2 | -0.1% | 20,700 |
| 2024/07/16 | 1,998 | 1,998 | 1,980 | 1,983 | +3 | +0.2% | 13,600 |
| 2024/07/12 | 1,971 | 1,998 | 1,963 | 1,980 | +10 | +0.5% | 35,200 |
| 2024/07/11 | 1,960 | 1,971 | 1,959 | 1,970 | +25 | +1.3% | 13,000 |
| 2024/07/10 | 1,954 | 1,954 | 1,932 | 1,945 | -5 | -0.3% | 22,000 |
| 2024/07/09 | 1,959 | 1,959 | 1,925 | 1,950 | ±0 | ±0% | 24,700 |
| 2024/07/08 | 1,971 | 1,971 | 1,947 | 1,950 | -4 | -0.2% | 16,800 |
| 2024/07/05 | 1,980 | 1,980 | 1,954 | 1,954 | -21 | -1.1% | 11,900 |
| 2024/07/04 | 1,968 | 1,975 | 1,955 | 1,975 | +13 | +0.7% | 16,200 |
| 2024/07/03 | 1,960 | 1,969 | 1,954 | 1,962 | +10 | +0.5% | 16,900 |
| 2024/07/02 | 1,949 | 1,959 | 1,944 | 1,952 | +8 | +0.4% | 20,800 |
| 2024/07/01 | 1,944 | 1,946 | 1,931 | 1,944 | +20 | +1% | 44,100 |
| 2024/06/28 | 1,925 | 1,928 | 1,913 | 1,924 | +8 | +0.4% | 21,800 |
| 2024/06/27 | 1,924 | 1,925 | 1,910 | 1,916 | -6 | -0.3% | 26,700 |
| 2024/06/26 | 1,919 | 1,923 | 1,912 | 1,922 | +10 | +0.5% | 20,600 |
| 2024/06/25 | 1,903 | 1,915 | 1,903 | 1,912 | +10 | +0.5% | 19,000 |
| 2024/06/24 | 1,910 | 1,913 | 1,898 | 1,902 | +2 | +0.1% | 16,300 |
| 2024/06/21 | 1,900 | 1,915 | 1,900 | 1,900 | +5 | +0.3% | 23,500 |
| 2024/06/20 | 1,903 | 1,903 | 1,885 | 1,895 | -3 | -0.2% | 20,000 |
| 2024/06/19 | 1,903 | 1,903 | 1,893 | 1,898 | ±0 | ±0% | 12,900 |
| 2024/06/18 | 1,898 | 1,904 | 1,894 | 1,898 | +7 | +0.4% | 17,600 |
| 2024/06/17 | 1,900 | 1,900 | 1,882 | 1,891 | -9 | -0.5% | 32,300 |
| 2024/06/14 | 1,900 | 1,908 | 1,898 | 1,900 | -3 | -0.2% | 29,400 |
| 2024/06/13 | 1,906 | 1,907 | 1,900 | 1,903 | -3 | -0.2% | 15,500 |
| 2024/06/12 | 1,910 | 1,914 | 1,904 | 1,906 | -4 | -0.2% | 9,600 |
| 2024/06/11 | 1,922 | 1,923 | 1,906 | 1,910 | +1 | +0.1% | 23,200 |
| 2024/06/10 | 1,917 | 1,917 | 1,903 | 1,909 | ±0 | ±0% | 24,000 |
| 2024/06/07 | 1,920 | 1,920 | 1,905 | 1,909 | -6 | -0.3% | 15,600 |
| 2024/06/06 | 1,928 | 1,928 | 1,912 | 1,915 | -2 | -0.1% | 8,200 |
| 2024/06/05 | 1,919 | 1,929 | 1,915 | 1,917 | +2 | +0.1% | 10,200 |
| 2024/06/04 | 1,920 | 1,926 | 1,911 | 1,915 | -1 | -0.1% | 14,600 |
251～
300
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
