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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,810 | 1,812 | 1,801 | 1,808 | ±0 | ±0% | 24,800 |
| 2023/06/28 | 1,805 | 1,809 | 1,802 | 1,808 | +13 | +0.7% | 16,000 |
| 2023/06/27 | 1,783 | 1,798 | 1,780 | 1,795 | +1 | +0.1% | 12,300 |
| 2023/06/26 | 1,793 | 1,796 | 1,775 | 1,794 | +1 | +0.1% | 18,500 |
| 2023/06/23 | 1,810 | 1,810 | 1,787 | 1,793 | -3 | -0.2% | 22,800 |
| 2023/06/22 | 1,802 | 1,811 | 1,796 | 1,796 | -6 | -0.3% | 26,600 |
| 2023/06/21 | 1,801 | 1,817 | 1,801 | 1,802 | -6 | -0.3% | 12,100 |
| 2023/06/20 | 1,808 | 1,810 | 1,803 | 1,808 | -4 | -0.2% | 15,200 |
| 2023/06/19 | 1,823 | 1,823 | 1,802 | 1,812 | +1 | +0.1% | 13,700 |
| 2023/06/16 | 1,814 | 1,819 | 1,803 | 1,811 | -3 | -0.2% | 22,900 |
| 2023/06/15 | 1,812 | 1,824 | 1,812 | 1,814 | +2 | +0.1% | 6,800 |
| 2023/06/14 | 1,819 | 1,820 | 1,811 | 1,812 | -1 | -0.1% | 10,400 |
| 2023/06/13 | 1,814 | 1,821 | 1,803 | 1,813 | +7 | +0.4% | 17,300 |
| 2023/06/12 | 1,803 | 1,811 | 1,802 | 1,806 | +7 | +0.4% | 7,900 |
| 2023/06/09 | 1,803 | 1,803 | 1,792 | 1,799 | +10 | +0.6% | 19,400 |
| 2023/06/08 | 1,792 | 1,802 | 1,785 | 1,789 | -6 | -0.3% | 11,200 |
| 2023/06/07 | 1,808 | 1,815 | 1,791 | 1,795 | -6 | -0.3% | 18,600 |
| 2023/06/06 | 1,801 | 1,810 | 1,799 | 1,801 | -10 | -0.6% | 7,400 |
| 2023/06/05 | 1,810 | 1,818 | 1,799 | 1,811 | +20 | +1.1% | 19,300 |
| 2023/06/02 | 1,788 | 1,795 | 1,780 | 1,791 | +13 | +0.7% | 27,400 |
| 2023/06/01 | 1,780 | 1,786 | 1,773 | 1,778 | +3 | +0.2% | 25,900 |
| 2023/05/31 | 1,800 | 1,800 | 1,774 | 1,775 | -33 | -1.8% | 27,800 |
| 2023/05/30 | 1,802 | 1,820 | 1,802 | 1,808 | -2 | -0.1% | 10,700 |
| 2023/05/29 | 1,820 | 1,820 | 1,805 | 1,810 | +15 | +0.8% | 11,400 |
| 2023/05/26 | 1,805 | 1,809 | 1,795 | 1,795 | -10 | -0.6% | 17,600 |
| 2023/05/25 | 1,816 | 1,826 | 1,803 | 1,805 | -19 | -1% | 24,700 |
| 2023/05/24 | 1,815 | 1,835 | 1,815 | 1,824 | -7 | -0.4% | 8,000 |
| 2023/05/23 | 1,850 | 1,860 | 1,823 | 1,831 | -20 | -1.1% | 18,300 |
| 2023/05/22 | 1,849 | 1,856 | 1,844 | 1,851 | -8 | -0.4% | 10,500 |
| 2023/05/19 | 1,871 | 1,871 | 1,856 | 1,859 | -1 | -0.1% | 14,600 |
| 2023/05/18 | 1,882 | 1,882 | 1,839 | 1,860 | +58 | +3.2% | 70,900 |
| 2023/05/17 | 1,818 | 1,818 | 1,802 | 1,802 | -28 | -1.5% | 13,900 |
| 2023/05/16 | 1,839 | 1,839 | 1,825 | 1,830 | -1 | -0.1% | 10,800 |
| 2023/05/15 | 1,823 | 1,863 | 1,820 | 1,831 | +20 | +1.1% | 17,500 |
| 2023/05/12 | 1,819 | 1,820 | 1,801 | 1,811 | +7 | +0.4% | 11,100 |
| 2023/05/11 | 1,805 | 1,816 | 1,800 | 1,804 | +9 | +0.5% | 13,700 |
| 2023/05/10 | 1,806 | 1,824 | 1,791 | 1,795 | -11 | -0.6% | 21,300 |
| 2023/05/09 | 1,805 | 1,818 | 1,803 | 1,806 | +1 | +0.1% | 20,700 |
| 2023/05/08 | 1,803 | 1,812 | 1,798 | 1,805 | +2 | +0.1% | 15,500 |
| 2023/05/02 | 1,827 | 1,842 | 1,790 | 1,803 | -24 | -1.3% | 25,700 |
| 2023/05/01 | 1,854 | 1,865 | 1,823 | 1,827 | -27 | -1.5% | 35,900 |
| 2023/04/28 | 1,890 | 1,897 | 1,844 | 1,854 | -28 | -1.5% | 65,900 |
| 2023/04/27 | 1,865 | 1,890 | 1,861 | 1,882 | +7 | +0.4% | 102,100 |
| 2023/04/26 | 1,883 | 1,891 | 1,868 | 1,875 | -18 | -1% | 27,200 |
| 2023/04/25 | 1,878 | 1,909 | 1,878 | 1,893 | +15 | +0.8% | 20,900 |
| 2023/04/24 | 1,895 | 1,905 | 1,875 | 1,878 | -17 | -0.9% | 23,500 |
| 2023/04/21 | 1,907 | 1,907 | 1,891 | 1,895 | -12 | -0.6% | 15,100 |
| 2023/04/20 | 1,895 | 1,923 | 1,881 | 1,907 | +12 | +0.6% | 10,800 |
| 2023/04/19 | 1,902 | 1,905 | 1,889 | 1,895 | -21 | -1.1% | 12,500 |
| 2023/04/18 | 1,909 | 1,921 | 1,907 | 1,916 | +7 | +0.4% | 8,700 |
451～
500
件表示中 / 6944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 | 225,100円 | +4.1% | +4.1% | 3.60% | 14.02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 |
| ＣＳＰ | 262,700円 | +6.4% | +2.9% | 2.28% | 12.69倍 | 0.97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 |
| ユカリア | 100,000円 | +19.6% | -4.4% | 0.00% | 13.56倍 | 1.97倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＷＤＢ | 186,000円 | +5.1% | -13.4% | 3.25% | 12.30倍 | 1.19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 | 102,200円 | +4.8% | +1.0% | 3.91% | 12.60倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
