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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,775 | 1,782 | 1,771 | 1,776 | +6 | +0.3% | 6,900 |
| 2023/02/17 | 1,779 | 1,779 | 1,770 | 1,770 | -15 | -0.8% | 5,300 |
| 2023/02/16 | 1,775 | 1,789 | 1,775 | 1,785 | +12 | +0.7% | 6,900 |
| 2023/02/15 | 1,787 | 1,787 | 1,767 | 1,773 | -14 | -0.8% | 6,000 |
| 2023/02/14 | 1,778 | 1,790 | 1,778 | 1,787 | +11 | +0.6% | 6,000 |
| 2023/02/13 | 1,791 | 1,796 | 1,776 | 1,776 | -15 | -0.8% | 5,400 |
| 2023/02/10 | 1,799 | 1,799 | 1,783 | 1,791 | +5 | +0.3% | 5,200 |
| 2023/02/09 | 1,769 | 1,797 | 1,769 | 1,786 | -1 | -0.1% | 7,500 |
| 2023/02/08 | 1,780 | 1,790 | 1,775 | 1,787 | +11 | +0.6% | 7,200 |
| 2023/02/07 | 1,778 | 1,785 | 1,770 | 1,776 | +5 | +0.3% | 3,800 |
| 2023/02/06 | 1,770 | 1,776 | 1,763 | 1,771 | +1 | +0.1% | 9,400 |
| 2023/02/03 | 1,781 | 1,781 | 1,763 | 1,770 | -11 | -0.6% | 9,200 |
| 2023/02/02 | 1,792 | 1,792 | 1,781 | 1,781 | -20 | -1.1% | 8,400 |
| 2023/02/01 | 1,820 | 1,820 | 1,777 | 1,801 | -5 | -0.3% | 15,900 |
| 2023/01/31 | 1,810 | 1,832 | 1,781 | 1,806 | +26 | +1.5% | 27,200 |
| 2023/01/30 | 1,771 | 1,793 | 1,771 | 1,780 | +3 | +0.2% | 12,600 |
| 2023/01/27 | 1,776 | 1,792 | 1,768 | 1,777 | -11 | -0.6% | 7,500 |
| 2023/01/26 | 1,790 | 1,792 | 1,778 | 1,788 | -2 | -0.1% | 4,400 |
| 2023/01/25 | 1,774 | 1,790 | 1,774 | 1,790 | +7 | +0.4% | 7,400 |
| 2023/01/24 | 1,776 | 1,790 | 1,776 | 1,783 | +1 | +0.1% | 6,700 |
| 2023/01/23 | 1,757 | 1,782 | 1,753 | 1,782 | +35 | +2% | 5,800 |
| 2023/01/20 | 1,749 | 1,758 | 1,746 | 1,747 | +2 | +0.1% | 7,400 |
| 2023/01/19 | 1,750 | 1,760 | 1,745 | 1,745 | -7 | -0.4% | 9,400 |
| 2023/01/18 | 1,749 | 1,761 | 1,749 | 1,752 | +10 | +0.6% | 11,500 |
| 2023/01/17 | 1,749 | 1,754 | 1,742 | 1,742 | +3 | +0.2% | 4,900 |
| 2023/01/16 | 1,738 | 1,754 | 1,738 | 1,739 | +1 | +0.1% | 4,600 |
| 2023/01/13 | 1,751 | 1,759 | 1,737 | 1,738 | -11 | -0.6% | 10,400 |
| 2023/01/12 | 1,784 | 1,784 | 1,749 | 1,749 | -35 | -2% | 7,600 |
| 2023/01/11 | 1,771 | 1,784 | 1,764 | 1,784 | +38 | +2.2% | 5,700 |
| 2023/01/10 | 1,766 | 1,774 | 1,743 | 1,746 | -5 | -0.3% | 8,700 |
| 2023/01/06 | 1,760 | 1,773 | 1,743 | 1,751 | -15 | -0.8% | 13,400 |
| 2023/01/05 | 1,780 | 1,803 | 1,766 | 1,766 | -19 | -1.1% | 11,300 |
| 2023/01/04 | 1,800 | 1,800 | 1,775 | 1,785 | -13 | -0.7% | 23,400 |
| 2022/12/30 | 1,786 | 1,815 | 1,786 | 1,798 | +12 | +0.7% | 14,600 |
| 2022/12/29 | 1,787 | 1,799 | 1,771 | 1,786 | -7 | -0.4% | 14,500 |
| 2022/12/28 | 1,787 | 1,794 | 1,778 | 1,793 | +6 | +0.3% | 10,800 |
| 2022/12/27 | 1,777 | 1,790 | 1,777 | 1,787 | +17 | +1% | 6,800 |
| 2022/12/26 | 1,770 | 1,785 | 1,770 | 1,770 | +2 | +0.1% | 4,800 |
| 2022/12/23 | 1,768 | 1,792 | 1,768 | 1,768 | -25 | -1.4% | 6,800 |
| 2022/12/22 | 1,766 | 1,794 | 1,766 | 1,793 | +27 | +1.5% | 7,000 |
| 2022/12/21 | 1,761 | 1,813 | 1,761 | 1,766 | -6 | -0.3% | 10,000 |
| 2022/12/20 | 1,793 | 1,802 | 1,770 | 1,772 | -21 | -1.2% | 10,000 |
| 2022/12/19 | 1,779 | 1,811 | 1,775 | 1,793 | +12 | +0.7% | 4,100 |
| 2022/12/16 | 1,805 | 1,805 | 1,778 | 1,781 | -39 | -2.1% | 10,000 |
| 2022/12/15 | 1,823 | 1,824 | 1,810 | 1,820 | ±0 | ±0% | 4,400 |
| 2022/12/14 | 1,796 | 1,820 | 1,796 | 1,820 | +26 | +1.4% | 5,300 |
| 2022/12/13 | 1,789 | 1,808 | 1,785 | 1,794 | +4 | +0.2% | 8,400 |
| 2022/12/12 | 1,805 | 1,810 | 1,790 | 1,790 | -8 | -0.4% | 3,800 |
| 2022/12/09 | 1,780 | 1,798 | 1,780 | 1,798 | +17 | +1% | 8,500 |
| 2022/12/08 | 1,765 | 1,785 | 1,763 | 1,781 | +8 | +0.5% | 6,900 |
601～
650
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
