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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 1,576 | 1,577 | 1,566 | 1,566 | -18 | -1.1% | 3,100 |
| 2021/04/20 | 1,600 | 1,600 | 1,583 | 1,584 | -3 | -0.2% | 5,500 |
| 2021/04/19 | 1,575 | 1,589 | 1,575 | 1,587 | +7 | +0.4% | 1,900 |
| 2021/04/16 | 1,591 | 1,595 | 1,580 | 1,580 | -3 | -0.2% | 1,700 |
| 2021/04/15 | 1,568 | 1,592 | 1,568 | 1,583 | +7 | +0.4% | 2,200 |
| 2021/04/14 | 1,561 | 1,576 | 1,561 | 1,576 | +10 | +0.6% | 3,200 |
| 2021/04/13 | 1,568 | 1,578 | 1,566 | 1,566 | +13 | +0.8% | 2,400 |
| 2021/04/12 | 1,584 | 1,587 | 1,553 | 1,553 | -47 | -2.9% | 10,800 |
| 2021/04/09 | 1,607 | 1,611 | 1,597 | 1,600 | -7 | -0.4% | 4,000 |
| 2021/04/08 | 1,595 | 1,620 | 1,586 | 1,607 | -8 | -0.5% | 5,700 |
| 2021/04/07 | 1,588 | 1,615 | 1,585 | 1,615 | +6 | +0.4% | 3,900 |
| 2021/04/06 | 1,611 | 1,618 | 1,572 | 1,609 | -6 | -0.4% | 8,700 |
| 2021/04/05 | 1,618 | 1,620 | 1,610 | 1,615 | -10 | -0.6% | 4,700 |
| 2021/04/02 | 1,619 | 1,625 | 1,596 | 1,625 | +17 | +1.1% | 5,000 |
| 2021/04/01 | 1,563 | 1,643 | 1,563 | 1,608 | +40 | +2.6% | 17,100 |
| 2021/03/31 | 1,575 | 1,580 | 1,566 | 1,568 | -14 | -0.9% | 5,100 |
| 2021/03/30 | 1,607 | 1,611 | 1,576 | 1,582 | -54 | -3.3% | 12,400 |
| 2021/03/29 | 1,644 | 1,644 | 1,598 | 1,636 | +26 | +1.6% | 19,800 |
| 2021/03/26 | 1,588 | 1,610 | 1,586 | 1,610 | +22 | +1.4% | 7,400 |
| 2021/03/25 | 1,579 | 1,593 | 1,579 | 1,588 | +10 | +0.6% | 5,800 |
| 2021/03/24 | 1,591 | 1,600 | 1,560 | 1,578 | -34 | -2.1% | 25,300 |
| 2021/03/23 | 1,612 | 1,621 | 1,601 | 1,612 | ±0 | ±0% | 8,700 |
| 2021/03/22 | 1,589 | 1,612 | 1,582 | 1,612 | +2 | +0.1% | 8,400 |
| 2021/03/19 | 1,581 | 1,610 | 1,576 | 1,610 | +10 | +0.6% | 10,100 |
| 2021/03/18 | 1,597 | 1,600 | 1,592 | 1,600 | ±0 | ±0% | 5,800 |
| 2021/03/17 | 1,590 | 1,600 | 1,589 | 1,600 | +7 | +0.4% | 5,100 |
| 2021/03/16 | 1,575 | 1,593 | 1,567 | 1,593 | +21 | +1.3% | 8,300 |
| 2021/03/15 | 1,579 | 1,579 | 1,562 | 1,572 | +6 | +0.4% | 7,000 |
| 2021/03/12 | 1,560 | 1,566 | 1,554 | 1,566 | +6 | +0.4% | 12,000 |
| 2021/03/11 | 1,550 | 1,560 | 1,550 | 1,560 | +12 | +0.8% | 6,000 |
| 2021/03/10 | 1,559 | 1,559 | 1,543 | 1,548 | -7 | -0.5% | 6,000 |
| 2021/03/09 | 1,545 | 1,555 | 1,536 | 1,555 | +19 | +1.2% | 7,700 |
| 2021/03/08 | 1,544 | 1,544 | 1,528 | 1,536 | +6 | +0.4% | 5,300 |
| 2021/03/05 | 1,518 | 1,530 | 1,507 | 1,530 | +12 | +0.8% | 7,000 |
| 2021/03/04 | 1,519 | 1,521 | 1,506 | 1,518 | +2 | +0.1% | 4,700 |
| 2021/03/03 | 1,510 | 1,517 | 1,510 | 1,516 | +11 | +0.7% | 4,000 |
| 2021/03/02 | 1,541 | 1,541 | 1,505 | 1,505 | -13 | -0.9% | 14,000 |
| 2021/03/01 | 1,505 | 1,527 | 1,505 | 1,518 | +13 | +0.9% | 11,000 |
| 2021/02/26 | 1,510 | 1,532 | 1,505 | 1,505 | -10 | -0.7% | 6,100 |
| 2021/02/25 | 1,510 | 1,523 | 1,510 | 1,515 | +5 | +0.3% | 7,800 |
| 2021/02/24 | 1,529 | 1,529 | 1,504 | 1,510 | +5 | +0.3% | 10,300 |
| 2021/02/22 | 1,518 | 1,526 | 1,505 | 1,505 | -10 | -0.7% | 5,000 |
| 2021/02/19 | 1,520 | 1,521 | 1,508 | 1,515 | -10 | -0.7% | 2,900 |
| 2021/02/18 | 1,554 | 1,559 | 1,525 | 1,525 | -27 | -1.7% | 4,800 |
| 2021/02/17 | 1,540 | 1,553 | 1,540 | 1,552 | +7 | +0.5% | 2,000 |
| 2021/02/16 | 1,540 | 1,545 | 1,534 | 1,545 | +5 | +0.3% | 7,900 |
| 2021/02/15 | 1,526 | 1,544 | 1,526 | 1,540 | +1 | +0.1% | 8,800 |
| 2021/02/12 | 1,541 | 1,549 | 1,539 | 1,539 | +8 | +0.5% | 5,600 |
| 2021/02/10 | 1,560 | 1,560 | 1,531 | 1,531 | -24 | -1.5% | 5,400 |
| 2021/02/09 | 1,570 | 1,570 | 1,555 | 1,555 | -6 | -0.4% | 3,400 |
1051～
1100
件表示中 / 7009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 | 235,500円 | +4.1% | +4.1% | 3.44% | 14.57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 | 172,000円 | +4.6% | -2.8% | 4.07% | 6.53倍 | 0.63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 | 258,100円 | +22.4% | +15.5% | 1.16% | 23.25倍 | 5.67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 | 265,200円 | +18.1% | +10.0% | 2.07% | 9.79倍 | 3.03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 |
| ＴＷＯＳＴＯＮＥ | 87,900円 | +30.2% | +124.9% | 0.06% | 65.89倍 | 11.25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 |
市場注目の銘柄
チャート関連のコラム
