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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,920 | 1,921 | 1,902 | 1,903 | -17 | -0.9% | 13,200 |
| 2024/05/28 | 1,933 | 1,933 | 1,917 | 1,920 | -6 | -0.3% | 9,300 |
| 2024/05/27 | 1,930 | 1,932 | 1,917 | 1,926 | -4 | -0.2% | 11,100 |
| 2024/05/24 | 1,926 | 1,938 | 1,918 | 1,930 | -2 | -0.1% | 14,100 |
| 2024/05/23 | 1,943 | 1,943 | 1,931 | 1,932 | -11 | -0.6% | 7,400 |
| 2024/05/22 | 1,953 | 1,954 | 1,943 | 1,943 | -10 | -0.5% | 13,000 |
| 2024/05/21 | 1,975 | 1,975 | 1,950 | 1,953 | -22 | -1.1% | 9,900 |
| 2024/05/20 | 1,974 | 1,980 | 1,969 | 1,975 | +6 | +0.3% | 7,100 |
| 2024/05/17 | 1,967 | 1,979 | 1,961 | 1,969 | +2 | +0.1% | 18,300 |
| 2024/05/16 | 1,984 | 1,984 | 1,964 | 1,967 | -12 | -0.6% | 9,000 |
| 2024/05/15 | 1,986 | 1,988 | 1,971 | 1,979 | +6 | +0.3% | 12,100 |
| 2024/05/14 | 1,981 | 1,981 | 1,964 | 1,973 | -8 | -0.4% | 13,100 |
| 2024/05/13 | 1,983 | 1,984 | 1,977 | 1,981 | +2 | +0.1% | 14,000 |
| 2024/05/10 | 1,988 | 1,988 | 1,970 | 1,979 | +8 | +0.4% | 9,700 |
| 2024/05/09 | 1,977 | 1,977 | 1,964 | 1,971 | ±0 | ±0% | 6,300 |
| 2024/05/08 | 1,976 | 1,985 | 1,965 | 1,971 | -2 | -0.1% | 13,700 |
| 2024/05/07 | 1,993 | 1,994 | 1,973 | 1,973 | +9 | +0.5% | 16,800 |
| 2024/05/02 | 1,971 | 1,980 | 1,964 | 1,964 | -7 | -0.4% | 6,500 |
| 2024/05/01 | 1,973 | 1,976 | 1,966 | 1,971 | -16 | -0.8% | 20,900 |
| 2024/04/30 | 1,965 | 1,987 | 1,940 | 1,987 | +47 | +2.4% | 44,100 |
| 2024/04/26 | 1,940 | 1,948 | 1,918 | 1,940 | +5 | +0.3% | 39,400 |
| 2024/04/25 | 1,957 | 1,957 | 1,930 | 1,935 | -10 | -0.5% | 21,500 |
| 2024/04/24 | 1,957 | 1,957 | 1,941 | 1,945 | ±0 | ±0% | 14,400 |
| 2024/04/23 | 1,953 | 1,960 | 1,943 | 1,945 | +5 | +0.3% | 11,700 |
| 2024/04/22 | 1,919 | 1,943 | 1,909 | 1,940 | +31 | +1.6% | 16,000 |
| 2024/04/19 | 1,926 | 1,928 | 1,892 | 1,909 | -17 | -0.9% | 31,400 |
| 2024/04/18 | 1,932 | 1,933 | 1,914 | 1,926 | +14 | +0.7% | 21,800 |
| 2024/04/17 | 1,935 | 1,935 | 1,907 | 1,912 | -23 | -1.2% | 34,900 |
| 2024/04/16 | 1,955 | 1,955 | 1,929 | 1,935 | -20 | -1% | 26,600 |
| 2024/04/15 | 1,970 | 1,970 | 1,953 | 1,955 | -12 | -0.6% | 16,700 |
| 2024/04/12 | 1,971 | 1,972 | 1,964 | 1,967 | -4 | -0.2% | 21,000 |
| 2024/04/11 | 1,988 | 1,988 | 1,970 | 1,971 | -17 | -0.9% | 20,200 |
| 2024/04/10 | 1,989 | 1,993 | 1,985 | 1,988 | +1 | +0.1% | 5,500 |
| 2024/04/09 | 1,991 | 1,993 | 1,985 | 1,987 | +3 | +0.2% | 9,400 |
| 2024/04/08 | 1,983 | 1,985 | 1,975 | 1,984 | +9 | +0.5% | 17,200 |
| 2024/04/05 | 1,972 | 1,981 | 1,967 | 1,975 | -6 | -0.3% | 20,900 |
| 2024/04/04 | 1,987 | 1,993 | 1,974 | 1,981 | +5 | +0.3% | 24,700 |
| 2024/04/03 | 1,981 | 1,984 | 1,976 | 1,976 | -7 | -0.4% | 18,000 |
| 2024/04/02 | 1,987 | 1,991 | 1,978 | 1,983 | -4 | -0.2% | 15,400 |
| 2024/04/01 | 2,012 | 2,012 | 1,986 | 1,987 | -17 | -0.8% | 31,000 |
| 2024/03/29 | 1,990 | 2,007 | 1,983 | 2,004 | +29 | +1.5% | 17,300 |
| 2024/03/28 | 1,973 | 1,999 | 1,973 | 1,975 | -45 | -2.2% | 45,500 |
| 2024/03/27 | 2,022 | 2,024 | 2,014 | 2,020 | -2 | -0.1% | 35,400 |
| 2024/03/26 | 2,012 | 2,025 | 2,007 | 2,022 | +6 | +0.3% | 15,700 |
| 2024/03/25 | 2,017 | 2,022 | 2,013 | 2,016 | -11 | -0.5% | 15,600 |
| 2024/03/22 | 2,016 | 2,027 | 2,003 | 2,027 | +17 | +0.8% | 11,700 |
| 2024/03/21 | 2,013 | 2,015 | 2,002 | 2,010 | ±0 | ±0% | 18,500 |
| 2024/03/19 | 2,001 | 2,010 | 1,995 | 2,010 | +9 | +0.4% | 21,500 |
| 2024/03/18 | 2,003 | 2,006 | 1,999 | 2,001 | -1 | ±0% | 12,300 |
| 2024/03/15 | 2,008 | 2,008 | 1,997 | 2,002 | -3 | -0.1% | 14,600 |
251～
300
件表示中 / 6967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 | 224,500円 | +4.1% | +4.1% | 3.61% | 13.94倍 | 1.31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 |
| ＷＤＢ | 188,800円 | 0.0% | -15.0% | 3.31% | 15.38倍 | 1.16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 |
| 日本空調 | 105,700円 | +2.4% | +0.6% | 4.35% | 11.60倍 | 1.42倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| スタジオアリス | 209,400円 | -5.1% | -5.9% | 2.39% | 24.53倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＣＳＰ | 236,500円 | +6.4% | +2.9% | 2.54% | 11.42倍 | 0.87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
