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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,849 | 1,876 | 1,833 | 1,871 | +4 | +0.2% | 15,700 |
| 2022/01/24 | 1,860 | 1,867 | 1,828 | 1,867 | +5 | +0.3% | 5,500 |
| 2022/01/21 | 1,806 | 1,862 | 1,805 | 1,862 | +22 | +1.2% | 12,300 |
| 2022/01/20 | 1,851 | 1,862 | 1,829 | 1,840 | -10 | -0.5% | 4,900 |
| 2022/01/19 | 1,871 | 1,876 | 1,850 | 1,850 | -21 | -1.1% | 22,600 |
| 2022/01/18 | 1,877 | 1,893 | 1,868 | 1,871 | -1 | -0.1% | 5,100 |
| 2022/01/17 | 1,852 | 1,876 | 1,852 | 1,872 | +20 | +1.1% | 4,800 |
| 2022/01/14 | 1,877 | 1,877 | 1,843 | 1,852 | -25 | -1.3% | 17,400 |
| 2022/01/13 | 1,915 | 1,921 | 1,875 | 1,877 | -42 | -2.2% | 6,000 |
| 2022/01/12 | 1,852 | 1,919 | 1,852 | 1,919 | +17 | +0.9% | 45,500 |
| 2022/01/11 | 1,953 | 1,953 | 1,890 | 1,902 | -32 | -1.7% | 7,900 |
| 2022/01/07 | 1,920 | 1,949 | 1,910 | 1,934 | +5 | +0.3% | 14,600 |
| 2022/01/06 | 1,931 | 1,943 | 1,921 | 1,929 | -27 | -1.4% | 15,100 |
| 2022/01/05 | 1,963 | 1,963 | 1,929 | 1,956 | +6 | +0.3% | 16,700 |
| 2022/01/04 | 1,985 | 1,996 | 1,914 | 1,950 | +38 | +2% | 26,400 |
| 2021/12/30 | 1,887 | 1,920 | 1,887 | 1,912 | +17 | +0.9% | 9,600 |
| 2021/12/29 | 1,891 | 1,905 | 1,876 | 1,895 | ±0 | ±0% | 12,600 |
| 2021/12/28 | 1,880 | 1,895 | 1,866 | 1,895 | +12 | +0.6% | 5,500 |
| 2021/12/27 | 1,860 | 1,883 | 1,830 | 1,883 | +20 | +1.1% | 9,200 |
| 2021/12/24 | 1,859 | 1,872 | 1,850 | 1,863 | -5 | -0.3% | 11,800 |
| 2021/12/23 | 1,849 | 1,868 | 1,835 | 1,868 | +20 | +1.1% | 9,000 |
| 2021/12/22 | 1,805 | 1,856 | 1,805 | 1,848 | +51 | +2.8% | 31,500 |
| 2021/12/21 | 1,818 | 1,847 | 1,787 | 1,797 | -21 | -1.2% | 20,800 |
| 2021/12/20 | 1,867 | 1,874 | 1,818 | 1,818 | -65 | -3.5% | 10,500 |
| 2021/12/17 | 1,946 | 1,946 | 1,876 | 1,883 | -63 | -3.2% | 16,600 |
| 2021/12/16 | 1,931 | 1,968 | 1,925 | 1,946 | +55 | +2.9% | 19,700 |
| 2021/12/15 | 1,879 | 1,900 | 1,879 | 1,891 | +21 | +1.1% | 5,100 |
| 2021/12/14 | 1,880 | 1,899 | 1,859 | 1,870 | -8 | -0.4% | 9,400 |
| 2021/12/13 | 1,872 | 1,878 | 1,862 | 1,878 | +26 | +1.4% | 6,300 |
| 2021/12/10 | 1,860 | 1,860 | 1,848 | 1,852 | -16 | -0.9% | 9,900 |
| 2021/12/09 | 1,860 | 1,873 | 1,855 | 1,868 | -1 | -0.1% | 5,700 |
| 2021/12/08 | 1,868 | 1,874 | 1,855 | 1,869 | +19 | +1% | 10,500 |
| 2021/12/07 | 1,810 | 1,850 | 1,791 | 1,850 | +70 | +3.9% | 8,400 |
| 2021/12/06 | 1,828 | 1,828 | 1,780 | 1,780 | -15 | -0.8% | 11,200 |
| 2021/12/03 | 1,735 | 1,795 | 1,735 | 1,795 | +56 | +3.2% | 8,000 |
| 2021/12/02 | 1,759 | 1,763 | 1,732 | 1,739 | -15 | -0.9% | 15,400 |
| 2021/12/01 | 1,817 | 1,817 | 1,739 | 1,754 | -18 | -1% | 21,600 |
| 2021/11/30 | 1,774 | 1,819 | 1,772 | 1,772 | +16 | +0.9% | 15,300 |
| 2021/11/29 | 1,810 | 1,817 | 1,756 | 1,756 | -68 | -3.7% | 17,500 |
| 2021/11/26 | 1,832 | 1,835 | 1,816 | 1,824 | -12 | -0.7% | 9,300 |
| 2021/11/25 | 1,850 | 1,854 | 1,822 | 1,836 | -6 | -0.3% | 16,400 |
| 2021/11/24 | 1,863 | 1,863 | 1,842 | 1,842 | -8 | -0.4% | 1,900 |
| 2021/11/22 | 1,850 | 1,856 | 1,828 | 1,850 | +6 | +0.3% | 6,700 |
| 2021/11/19 | 1,846 | 1,856 | 1,825 | 1,844 | -6 | -0.3% | 9,300 |
| 2021/11/18 | 1,851 | 1,855 | 1,846 | 1,850 | +5 | +0.3% | 12,400 |
| 2021/11/17 | 1,905 | 1,905 | 1,840 | 1,845 | -61 | -3.2% | 21,100 |
| 2021/11/16 | 1,890 | 1,910 | 1,882 | 1,906 | +16 | +0.8% | 9,700 |
| 2021/11/15 | 1,887 | 1,920 | 1,885 | 1,890 | +33 | +1.8% | 13,300 |
| 2021/11/12 | 1,833 | 1,861 | 1,830 | 1,857 | +57 | +3.2% | 13,300 |
| 2021/11/11 | 1,816 | 1,816 | 1,800 | 1,800 | -17 | -0.9% | 6,000 |
801～
850
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
