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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 1,809 | 1,809 | 1,759 | 1,795 | -14 | -0.8% | 34,700 |
| 2022/04/27 | 1,745 | 1,809 | 1,730 | 1,809 | +56 | +3.2% | 34,900 |
| 2022/04/26 | 1,756 | 1,761 | 1,743 | 1,753 | +18 | +1% | 9,000 |
| 2022/04/25 | 1,730 | 1,766 | 1,730 | 1,735 | -6 | -0.3% | 6,600 |
| 2022/04/22 | 1,773 | 1,773 | 1,739 | 1,741 | -63 | -3.5% | 12,600 |
| 2022/04/21 | 1,749 | 1,805 | 1,749 | 1,804 | +55 | +3.1% | 28,800 |
| 2022/04/20 | 1,720 | 1,750 | 1,720 | 1,749 | +29 | +1.7% | 11,600 |
| 2022/04/19 | 1,748 | 1,748 | 1,720 | 1,720 | -28 | -1.6% | 13,100 |
| 2022/04/18 | 1,767 | 1,767 | 1,740 | 1,748 | -31 | -1.7% | 14,400 |
| 2022/04/15 | 1,780 | 1,789 | 1,778 | 1,779 | ±0 | ±0% | 4,400 |
| 2022/04/14 | 1,763 | 1,787 | 1,758 | 1,779 | +28 | +1.6% | 3,400 |
| 2022/04/13 | 1,746 | 1,760 | 1,732 | 1,751 | ±0 | ±0% | 14,500 |
| 2022/04/12 | 1,764 | 1,777 | 1,751 | 1,751 | -18 | -1% | 9,100 |
| 2022/04/11 | 1,779 | 1,787 | 1,760 | 1,769 | -7 | -0.4% | 10,000 |
| 2022/04/08 | 1,812 | 1,820 | 1,760 | 1,776 | -45 | -2.5% | 19,100 |
| 2022/04/07 | 1,812 | 1,850 | 1,793 | 1,821 | ±0 | ±0% | 18,300 |
| 2022/04/06 | 1,836 | 1,836 | 1,812 | 1,821 | -9 | -0.5% | 9,700 |
| 2022/04/05 | 1,845 | 1,852 | 1,821 | 1,830 | -1 | -0.1% | 16,900 |
| 2022/04/04 | 1,811 | 1,843 | 1,805 | 1,831 | +30 | +1.7% | 11,000 |
| 2022/04/01 | 1,793 | 1,806 | 1,742 | 1,801 | +48 | +2.7% | 28,500 |
| 2022/03/31 | 1,753 | 1,791 | 1,745 | 1,753 | -22 | -1.2% | 23,700 |
| 2022/03/30 | 1,767 | 1,776 | 1,754 | 1,775 | -15 | -0.8% | 17,000 |
| 2022/03/29 | 1,776 | 1,790 | 1,765 | 1,790 | +12 | +0.7% | 23,200 |
| 2022/03/28 | 1,789 | 1,790 | 1,764 | 1,778 | -11 | -0.6% | 10,600 |
| 2022/03/25 | 1,788 | 1,796 | 1,771 | 1,789 | +6 | +0.3% | 25,900 |
| 2022/03/24 | 1,797 | 1,797 | 1,768 | 1,783 | -15 | -0.8% | 10,900 |
| 2022/03/23 | 1,760 | 1,805 | 1,759 | 1,798 | +38 | +2.2% | 17,700 |
| 2022/03/22 | 1,765 | 1,770 | 1,747 | 1,760 | ±0 | ±0% | 16,500 |
| 2022/03/18 | 1,753 | 1,764 | 1,747 | 1,760 | -10 | -0.6% | 16,100 |
| 2022/03/17 | 1,775 | 1,789 | 1,752 | 1,770 | +7 | +0.4% | 23,400 |
| 2022/03/16 | 1,789 | 1,795 | 1,763 | 1,763 | -25 | -1.4% | 16,300 |
| 2022/03/15 | 1,758 | 1,797 | 1,749 | 1,788 | +30 | +1.7% | 15,500 |
| 2022/03/14 | 1,760 | 1,790 | 1,738 | 1,758 | +9 | +0.5% | 23,400 |
| 2022/03/11 | 1,750 | 1,774 | 1,749 | 1,749 | -31 | -1.7% | 11,900 |
| 2022/03/10 | 1,767 | 1,780 | 1,760 | 1,780 | +43 | +2.5% | 14,300 |
| 2022/03/09 | 1,755 | 1,757 | 1,730 | 1,737 | +6 | +0.3% | 22,200 |
| 2022/03/08 | 1,729 | 1,773 | 1,724 | 1,731 | -15 | -0.9% | 27,800 |
| 2022/03/07 | 1,778 | 1,778 | 1,732 | 1,746 | -38 | -2.1% | 28,100 |
| 2022/03/04 | 1,802 | 1,818 | 1,784 | 1,784 | -18 | -1% | 24,000 |
| 2022/03/03 | 1,804 | 1,824 | 1,802 | 1,802 | +5 | +0.3% | 13,900 |
| 2022/03/02 | 1,857 | 1,857 | 1,797 | 1,797 | -62 | -3.3% | 15,400 |
| 2022/03/01 | 1,886 | 1,922 | 1,847 | 1,859 | -12 | -0.6% | 41,600 |
| 2022/02/28 | 1,855 | 1,882 | 1,843 | 1,871 | +22 | +1.2% | 25,000 |
| 2022/02/25 | 1,864 | 1,869 | 1,830 | 1,849 | -18 | -1% | 12,500 |
| 2022/02/24 | 1,833 | 1,867 | 1,832 | 1,867 | +34 | +1.9% | 18,600 |
| 2022/02/22 | 1,845 | 1,860 | 1,831 | 1,833 | -13 | -0.7% | 17,900 |
| 2022/02/21 | 1,826 | 1,863 | 1,812 | 1,846 | -5 | -0.3% | 14,000 |
| 2022/02/18 | 1,854 | 1,861 | 1,840 | 1,851 | -5 | -0.3% | 3,600 |
| 2022/02/17 | 1,850 | 1,877 | 1,834 | 1,856 | +6 | +0.3% | 7,500 |
| 2022/02/16 | 1,850 | 1,862 | 1,820 | 1,850 | +37 | +2% | 13,500 |
801～
850
件表示中 / 7008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 | 235,200円 | +4.1% | +4.1% | 3.44% | 14.55倍 | 1.36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 |
| イチネンＨＤ | 171,200円 | +4.6% | -2.8% | 4.09% | 6.50倍 | 0.62倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| アイドマＨＤ | 256,900円 | +22.4% | +15.5% | 1.17% | 23.14倍 | 5.65倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＭａｃｂｅｅＰ | 263,200円 | +18.1% | +10.0% | 2.09% | 9.71倍 | 3.01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 |
| ＩＢＪ | 91,000円 | +9.4% | +20.5% | 0.88% | 17.33倍 | 4.11倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
