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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,854 | 1,862 | 1,810 | 1,813 | -35 | -1.9% | 15,900 |
| 2022/02/14 | 1,793 | 1,854 | 1,781 | 1,848 | +22 | +1.2% | 24,600 |
| 2022/02/10 | 1,853 | 1,853 | 1,817 | 1,826 | -27 | -1.5% | 10,700 |
| 2022/02/09 | 1,816 | 1,856 | 1,801 | 1,853 | +57 | +3.2% | 28,100 |
| 2022/02/08 | 1,789 | 1,811 | 1,783 | 1,796 | +7 | +0.4% | 29,700 |
| 2022/02/07 | 1,776 | 1,802 | 1,759 | 1,789 | -1 | -0.1% | 12,500 |
| 2022/02/04 | 1,791 | 1,828 | 1,774 | 1,790 | +9 | +0.5% | 28,300 |
| 2022/02/03 | 1,833 | 1,833 | 1,781 | 1,781 | -52 | -2.8% | 9,400 |
| 2022/02/02 | 1,823 | 1,833 | 1,803 | 1,833 | +38 | +2.1% | 9,800 |
| 2022/02/01 | 1,841 | 1,841 | 1,795 | 1,795 | -16 | -0.9% | 11,000 |
| 2022/01/31 | 1,818 | 1,862 | 1,793 | 1,811 | -7 | -0.4% | 26,400 |
| 2022/01/28 | 1,790 | 1,818 | 1,740 | 1,818 | +20 | +1.1% | 29,800 |
| 2022/01/27 | 1,831 | 1,868 | 1,733 | 1,798 | -46 | -2.5% | 74,800 |
| 2022/01/26 | 1,853 | 1,871 | 1,844 | 1,844 | -27 | -1.4% | 3,900 |
| 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 |
851～
900
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
