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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,795 | 1,797 | 1,765 | 1,780 | -13 | -0.7% | 47,900 |
| 2022/09/21 | 1,823 | 1,823 | 1,792 | 1,793 | -33 | -1.8% | 12,700 |
| 2022/09/20 | 1,795 | 1,837 | 1,795 | 1,826 | +31 | +1.7% | 14,100 |
| 2022/09/16 | 1,804 | 1,807 | 1,795 | 1,795 | -8 | -0.4% | 31,600 |
| 2022/09/15 | 1,814 | 1,814 | 1,798 | 1,803 | -11 | -0.6% | 10,000 |
| 2022/09/14 | 1,811 | 1,838 | 1,811 | 1,814 | -35 | -1.9% | 10,200 |
| 2022/09/13 | 1,860 | 1,860 | 1,840 | 1,849 | -12 | -0.6% | 6,400 |
| 2022/09/12 | 1,863 | 1,864 | 1,853 | 1,861 | +16 | +0.9% | 8,300 |
| 2022/09/09 | 1,825 | 1,857 | 1,825 | 1,845 | +11 | +0.6% | 23,000 |
| 2022/09/08 | 1,811 | 1,834 | 1,809 | 1,834 | +23 | +1.3% | 10,900 |
| 2022/09/07 | 1,790 | 1,827 | 1,774 | 1,811 | +12 | +0.7% | 17,000 |
| 2022/09/06 | 1,795 | 1,811 | 1,790 | 1,799 | -2 | -0.1% | 8,700 |
| 2022/09/05 | 1,800 | 1,806 | 1,790 | 1,801 | -4 | -0.2% | 12,800 |
| 2022/09/02 | 1,840 | 1,840 | 1,801 | 1,805 | -16 | -0.9% | 16,300 |
| 2022/09/01 | 1,814 | 1,833 | 1,811 | 1,821 | +6 | +0.3% | 12,400 |
| 2022/08/31 | 1,822 | 1,835 | 1,807 | 1,815 | -32 | -1.7% | 10,100 |
| 2022/08/30 | 1,791 | 1,856 | 1,791 | 1,847 | +65 | +3.6% | 14,700 |
| 2022/08/29 | 1,798 | 1,801 | 1,782 | 1,782 | -26 | -1.4% | 14,100 |
| 2022/08/26 | 1,845 | 1,845 | 1,808 | 1,808 | -42 | -2.3% | 6,700 |
| 2022/08/25 | 1,871 | 1,872 | 1,846 | 1,850 | -5 | -0.3% | 8,400 |
| 2022/08/24 | 1,831 | 1,855 | 1,831 | 1,855 | +18 | +1% | 6,200 |
| 2022/08/23 | 1,821 | 1,854 | 1,802 | 1,837 | -14 | -0.8% | 10,100 |
| 2022/08/22 | 1,821 | 1,877 | 1,821 | 1,851 | -3 | -0.2% | 13,100 |
| 2022/08/19 | 1,847 | 1,858 | 1,820 | 1,854 | +5 | +0.3% | 11,600 |
| 2022/08/18 | 1,841 | 1,853 | 1,829 | 1,849 | +11 | +0.6% | 10,000 |
| 2022/08/17 | 1,800 | 1,842 | 1,793 | 1,838 | +36 | +2% | 17,200 |
| 2022/08/16 | 1,797 | 1,802 | 1,789 | 1,802 | +7 | +0.4% | 3,900 |
| 2022/08/15 | 1,812 | 1,821 | 1,784 | 1,795 | -24 | -1.3% | 10,500 |
| 2022/08/12 | 1,772 | 1,819 | 1,772 | 1,819 | +62 | +3.5% | 32,100 |
| 2022/08/10 | 1,747 | 1,767 | 1,744 | 1,757 | -3 | -0.2% | 6,400 |
| 2022/08/09 | 1,771 | 1,771 | 1,754 | 1,760 | -11 | -0.6% | 4,900 |
| 2022/08/08 | 1,738 | 1,773 | 1,733 | 1,771 | +33 | +1.9% | 20,100 |
| 2022/08/05 | 1,724 | 1,738 | 1,718 | 1,738 | +18 | +1% | 6,200 |
| 2022/08/04 | 1,725 | 1,725 | 1,711 | 1,720 | +7 | +0.4% | 8,000 |
| 2022/08/03 | 1,720 | 1,724 | 1,710 | 1,713 | -8 | -0.5% | 6,100 |
| 2022/08/02 | 1,753 | 1,753 | 1,721 | 1,721 | -43 | -2.4% | 10,500 |
| 2022/08/01 | 1,779 | 1,779 | 1,745 | 1,764 | +17 | +1% | 13,000 |
| 2022/07/29 | 1,790 | 1,790 | 1,725 | 1,747 | -55 | -3.1% | 47,300 |
| 2022/07/28 | 1,758 | 1,802 | 1,755 | 1,802 | +44 | +2.5% | 26,900 |
| 2022/07/27 | 1,774 | 1,774 | 1,754 | 1,758 | -10 | -0.6% | 7,500 |
| 2022/07/26 | 1,758 | 1,768 | 1,741 | 1,768 | +10 | +0.6% | 17,300 |
| 2022/07/25 | 1,756 | 1,767 | 1,746 | 1,758 | -16 | -0.9% | 8,900 |
| 2022/07/22 | 1,760 | 1,775 | 1,727 | 1,774 | +20 | +1.1% | 26,700 |
| 2022/07/21 | 1,733 | 1,757 | 1,733 | 1,754 | +19 | +1.1% | 11,000 |
| 2022/07/20 | 1,710 | 1,742 | 1,705 | 1,735 | +45 | +2.7% | 18,000 |
| 2022/07/19 | 1,690 | 1,698 | 1,684 | 1,690 | ±0 | ±0% | 10,200 |
| 2022/07/15 | 1,696 | 1,696 | 1,678 | 1,690 | -16 | -0.9% | 7,100 |
| 2022/07/14 | 1,682 | 1,710 | 1,677 | 1,706 | +7 | +0.4% | 6,600 |
| 2022/07/13 | 1,692 | 1,702 | 1,683 | 1,699 | +4 | +0.2% | 8,000 |
| 2022/07/12 | 1,717 | 1,717 | 1,683 | 1,695 | -31 | -1.8% | 8,600 |
701～
750
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
