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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/03/14 | 2,000 | 2,007 | 1,995 | 2,005 | +2 | +0.1% | 12,600 |
| 2024/03/13 | 2,033 | 2,033 | 1,998 | 2,003 | -5 | -0.2% | 14,400 |
| 2024/03/12 | 1,992 | 2,008 | 1,977 | 2,008 | +15 | +0.8% | 26,200 |
| 2024/03/11 | 2,011 | 2,011 | 1,982 | 1,993 | -18 | -0.9% | 26,000 |
| 2024/03/08 | 1,995 | 2,014 | 1,992 | 2,011 | +6 | +0.3% | 34,700 |
| 2024/03/07 | 2,011 | 2,011 | 1,997 | 2,005 | +4 | +0.2% | 15,200 |
| 2024/03/06 | 2,000 | 2,012 | 2,000 | 2,001 | ±0 | ±0% | 19,000 |
| 2024/03/05 | 2,014 | 2,014 | 1,997 | 2,001 | -13 | -0.6% | 27,600 |
| 2024/03/04 | 2,041 | 2,041 | 2,006 | 2,014 | -7 | -0.3% | 30,200 |
| 2024/03/01 | 2,055 | 2,055 | 2,021 | 2,021 | -25 | -1.2% | 24,000 |
| 2024/02/29 | 2,034 | 2,059 | 2,026 | 2,046 | +12 | +0.6% | 12,500 |
| 2024/02/28 | 2,037 | 2,064 | 2,034 | 2,034 | ±0 | ±0% | 16,500 |
| 2024/02/27 | 2,061 | 2,061 | 2,021 | 2,034 | -27 | -1.3% | 22,200 |
| 2024/02/26 | 2,057 | 2,084 | 2,049 | 2,061 | +15 | +0.7% | 21,400 |
| 2024/02/22 | 2,060 | 2,060 | 2,039 | 2,046 | -4 | -0.2% | 11,400 |
| 2024/02/21 | 2,052 | 2,053 | 2,037 | 2,050 | -9 | -0.4% | 16,800 |
| 2024/02/20 | 2,053 | 2,064 | 2,051 | 2,059 | +25 | +1.2% | 23,400 |
| 2024/02/19 | 2,015 | 2,034 | 2,010 | 2,034 | +29 | +1.4% | 20,300 |
| 2024/02/16 | 2,001 | 2,010 | 1,996 | 2,005 | +6 | +0.3% | 25,800 |
| 2024/02/15 | 2,018 | 2,018 | 1,993 | 1,999 | -7 | -0.3% | 24,800 |
| 2024/02/14 | 2,001 | 2,006 | 1,995 | 2,006 | +5 | +0.2% | 27,900 |
| 2024/02/13 | 2,030 | 2,030 | 1,996 | 2,001 | ±0 | ±0% | 31,900 |
| 2024/02/09 | 2,002 | 2,017 | 2,000 | 2,001 | -1 | ±0% | 17,100 |
| 2024/02/08 | 2,009 | 2,009 | 1,994 | 2,002 | -14 | -0.7% | 24,300 |
| 2024/02/07 | 2,014 | 2,021 | 2,003 | 2,016 | +6 | +0.3% | 16,600 |
| 2024/02/06 | 2,022 | 2,027 | 2,009 | 2,010 | -9 | -0.4% | 14,600 |
| 2024/02/05 | 2,020 | 2,024 | 2,013 | 2,019 | +13 | +0.6% | 18,900 |
| 2024/02/02 | 2,036 | 2,036 | 2,000 | 2,006 | -11 | -0.5% | 18,700 |
| 2024/02/01 | 2,035 | 2,036 | 2,015 | 2,017 | -30 | -1.5% | 16,300 |
| 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 |
351～
400
件表示中 / 7019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 | 233,100円 | +4.1% | +4.1% | 3.47% | 14.40倍 | 1.35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 | 150,500円 | +8.6% | +7.7% | 0.00% | 6.04倍 | 4.85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 | 93,900円 | +8.3% | +10.7% | 2.98% | 16.16倍 | 3.02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 |
| キタハマキャピ | 6,900円 | +7635.7% | - | 0.00% | 237.93倍 | 18.75倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＭａｃｂｅｅＰ | 264,000円 | +18.1% | +10.0% | 2.08% | 9.75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 |
市場注目の銘柄
チャート関連のコラム
