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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 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 |
51～
100
件表示中 / 6708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 | 196,700円 | +3.1% | +5.4% | 3.76% | 13.16倍 | 1.20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 |
| ライク | 164,000円 | +5.5% | +22.2% | 3.54% | 9.12倍 | 2.02倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ＭＳＯＬ | 196,600円 | +47.7% | - | 0.78% | 13.43倍 | 7.76倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| 日本空調 | 90,500円 | +4.8% | +1.0% | 4.42% | 11.11倍 | 1.31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 |
| ポラリスＨＤ | 25,900円 | -10.9% | -49.6% | 1.16% | 21.82倍 | 4.67倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
