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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,604 | 1,619 | 1,597 | 1,613 | +14 | +0.9% | 5,100 |
| 2018/07/25 | 1,585 | 1,604 | 1,585 | 1,599 | +15 | +0.9% | 5,600 |
| 2018/07/24 | 1,594 | 1,608 | 1,584 | 1,584 | -10 | -0.6% | 8,800 |
| 2018/07/23 | 1,604 | 1,616 | 1,587 | 1,594 | -6 | -0.4% | 8,500 |
| 2018/07/20 | 1,590 | 1,605 | 1,590 | 1,600 | +9 | +0.6% | 4,400 |
| 2018/07/19 | 1,605 | 1,611 | 1,591 | 1,591 | -14 | -0.9% | 9,800 |
| 2018/07/18 | 1,592 | 1,620 | 1,592 | 1,605 | +13 | +0.8% | 5,700 |
| 2018/07/17 | 1,590 | 1,604 | 1,585 | 1,592 | -7 | -0.4% | 11,400 |
| 2018/07/13 | 1,584 | 1,603 | 1,576 | 1,599 | +37 | +2.4% | 11,200 |
| 2018/07/12 | 1,578 | 1,579 | 1,562 | 1,562 | -4 | -0.3% | 9,100 |
| 2018/07/11 | 1,580 | 1,584 | 1,556 | 1,566 | +15 | +1% | 10,300 |
| 2018/07/10 | 1,614 | 1,620 | 1,551 | 1,551 | -40 | -2.5% | 22,400 |
| 2018/07/09 | 1,575 | 1,599 | 1,562 | 1,591 | +4 | +0.3% | 13,800 |
| 2018/07/06 | 1,569 | 1,593 | 1,569 | 1,587 | +34 | +2.2% | 9,300 |
| 2018/07/05 | 1,606 | 1,609 | 1,540 | 1,553 | -53 | -3.3% | 16,000 |
| 2018/07/04 | 1,623 | 1,627 | 1,590 | 1,606 | -21 | -1.3% | 16,300 |
| 2018/07/03 | 1,651 | 1,651 | 1,607 | 1,627 | -24 | -1.5% | 19,200 |
| 2018/07/02 | 1,654 | 1,676 | 1,651 | 1,651 | +1 | +0.1% | 23,900 |
| 2018/06/29 | 1,648 | 1,663 | 1,635 | 1,650 | +9 | +0.5% | 11,300 |
| 2018/06/28 | 1,675 | 1,679 | 1,635 | 1,641 | -27 | -1.6% | 15,700 |
| 2018/06/27 | 1,688 | 1,695 | 1,650 | 1,668 | -10 | -0.6% | 11,600 |
| 2018/06/26 | 1,685 | 1,688 | 1,664 | 1,678 | -15 | -0.9% | 9,000 |
| 2018/06/25 | 1,700 | 1,712 | 1,693 | 1,693 | -12 | -0.7% | 7,900 |
| 2018/06/22 | 1,704 | 1,708 | 1,698 | 1,705 | +1 | +0.1% | 5,100 |
| 2018/06/21 | 1,703 | 1,710 | 1,700 | 1,704 | +1 | +0.1% | 6,100 |
| 2018/06/20 | 1,711 | 1,724 | 1,700 | 1,703 | -18 | -1% | 12,200 |
| 2018/06/19 | 1,747 | 1,757 | 1,716 | 1,721 | -27 | -1.5% | 9,000 |
| 2018/06/18 | 1,750 | 1,750 | 1,741 | 1,748 | +7 | +0.4% | 5,500 |
| 2018/06/15 | 1,760 | 1,760 | 1,735 | 1,741 | -14 | -0.8% | 8,900 |
| 2018/06/14 | 1,742 | 1,759 | 1,742 | 1,755 | +13 | +0.7% | 3,700 |
| 2018/06/13 | 1,750 | 1,767 | 1,740 | 1,742 | +6 | +0.3% | 9,400 |
| 2018/06/12 | 1,762 | 1,775 | 1,736 | 1,736 | -29 | -1.6% | 12,100 |
| 2018/06/11 | 1,777 | 1,790 | 1,756 | 1,765 | -9 | -0.5% | 10,600 |
| 2018/06/08 | 1,756 | 1,778 | 1,690 | 1,774 | -6 | -0.3% | 35,400 |
| 2018/06/07 | 1,778 | 1,784 | 1,771 | 1,780 | -5 | -0.3% | 10,200 |
| 2018/06/06 | 1,769 | 1,788 | 1,769 | 1,785 | +4 | +0.2% | 6,700 |
| 2018/06/05 | 1,763 | 1,782 | 1,752 | 1,781 | +16 | +0.9% | 3,300 |
| 2018/06/04 | 1,790 | 1,799 | 1,752 | 1,765 | -14 | -0.8% | 16,700 |
| 2018/06/01 | 1,783 | 1,783 | 1,772 | 1,779 | -1 | -0.1% | 9,400 |
| 2018/05/31 | 1,797 | 1,797 | 1,763 | 1,780 | +1 | +0.1% | 10,300 |
| 2018/05/30 | 1,757 | 1,787 | 1,756 | 1,779 | +1 | +0.1% | 8,500 |
| 2018/05/29 | 1,796 | 1,796 | 1,760 | 1,778 | -20 | -1.1% | 8,900 |
| 2018/05/28 | 1,797 | 1,800 | 1,790 | 1,798 | +1 | +0.1% | 4,400 |
| 2018/05/25 | 1,795 | 1,806 | 1,790 | 1,797 | ±0 | ±0% | 4,600 |
| 2018/05/24 | 1,800 | 1,800 | 1,789 | 1,797 | -2 | -0.1% | 7,100 |
| 2018/05/23 | 1,800 | 1,808 | 1,788 | 1,799 | -1 | -0.1% | 6,400 |
| 2018/05/22 | 1,799 | 1,800 | 1,786 | 1,800 | +10 | +0.6% | 5,200 |
| 2018/05/21 | 1,773 | 1,790 | 1,773 | 1,790 | +20 | +1.1% | 7,000 |
| 2018/05/18 | 1,758 | 1,779 | 1,756 | 1,770 | +7 | +0.4% | 8,800 |
| 2018/05/17 | 1,780 | 1,780 | 1,747 | 1,763 | -7 | -0.4% | 14,300 |
1651～
1700
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
