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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,785 | 1,789 | 1,773 | 1,777 | +3 | +0.2% | 34,000 |
| 2023/07/14 | 1,785 | 1,789 | 1,769 | 1,774 | +23 | +1.3% | 47,300 |
| 2023/07/13 | 1,768 | 1,768 | 1,737 | 1,751 | -3 | -0.2% | 59,700 |
| 2023/07/12 | 1,760 | 1,761 | 1,754 | 1,754 | -3 | -0.2% | 16,000 |
| 2023/07/11 | 1,761 | 1,767 | 1,756 | 1,757 | ±0 | ±0% | 26,400 |
| 2023/07/10 | 1,760 | 1,769 | 1,756 | 1,757 | +2 | +0.1% | 38,300 |
| 2023/07/07 | 1,765 | 1,765 | 1,751 | 1,755 | -12 | -0.7% | 50,400 |
| 2023/07/06 | 1,780 | 1,780 | 1,765 | 1,767 | -14 | -0.8% | 53,000 |
| 2023/07/05 | 1,785 | 1,787 | 1,776 | 1,781 | -11 | -0.6% | 33,600 |
| 2023/07/04 | 1,800 | 1,800 | 1,792 | 1,792 | -7 | -0.4% | 15,400 |
| 2023/07/03 | 1,809 | 1,813 | 1,796 | 1,799 | -5 | -0.3% | 28,700 |
| 2023/06/30 | 1,808 | 1,808 | 1,800 | 1,804 | -4 | -0.2% | 17,800 |
| 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 |
501～
550
件表示中 / 7006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 | 237,900円 | +4.1% | +4.1% | 3.40% | 14.72倍 | 1.38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 |
| エフアンドエム | 261,200円 | +22.3% | +15.2% | 1.61% | 18.51倍 | 2.92倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| フィットイージ | 256,800円 | +37.9% | +39.4% | 0.93% | 27.57倍 | 12.06倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＴＷＯＳＴＯＮＥ | 89,400円 | +30.2% | +124.9% | 0.06% | 67.02倍 | 11.45倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ＭａｃｂｅｅＰ | 264,800円 | +18.1% | +10.0% | 2.08% | 9.77倍 | 3.02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
