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 |
|---|---|---|---|---|---|---|---|
| 2018/08/21 | 1,502 | 1,503 | 1,478 | 1,479 | -23 | -1.5% | 18,500 |
| 2018/08/20 | 1,527 | 1,527 | 1,500 | 1,502 | -9 | -0.6% | 10,000 |
| 2018/08/17 | 1,522 | 1,525 | 1,505 | 1,511 | -15 | -1% | 8,200 |
| 2018/08/16 | 1,548 | 1,548 | 1,525 | 1,526 | -25 | -1.6% | 12,500 |
| 2018/08/15 | 1,551 | 1,566 | 1,549 | 1,551 | -4 | -0.3% | 10,400 |
| 2018/08/14 | 1,555 | 1,559 | 1,549 | 1,555 | -7 | -0.4% | 7,600 |
| 2018/08/13 | 1,580 | 1,587 | 1,550 | 1,562 | -18 | -1.1% | 13,800 |
| 2018/08/10 | 1,562 | 1,582 | 1,562 | 1,580 | +12 | +0.8% | 8,500 |
| 2018/08/09 | 1,568 | 1,580 | 1,566 | 1,568 | ±0 | ±0% | 5,100 |
| 2018/08/08 | 1,570 | 1,576 | 1,560 | 1,568 | -7 | -0.4% | 8,400 |
| 2018/08/07 | 1,562 | 1,575 | 1,562 | 1,575 | +13 | +0.8% | 5,600 |
| 2018/08/06 | 1,590 | 1,590 | 1,558 | 1,562 | -28 | -1.8% | 12,500 |
| 2018/08/03 | 1,598 | 1,606 | 1,590 | 1,590 | -7 | -0.4% | 6,500 |
| 2018/08/02 | 1,622 | 1,624 | 1,596 | 1,597 | -25 | -1.5% | 8,700 |
| 2018/08/01 | 1,628 | 1,633 | 1,612 | 1,622 | +7 | +0.4% | 8,900 |
| 2018/07/31 | 1,624 | 1,646 | 1,606 | 1,615 | -11 | -0.7% | 11,000 |
| 2018/07/30 | 1,649 | 1,668 | 1,622 | 1,626 | -5 | -0.3% | 18,600 |
| 2018/07/27 | 1,629 | 1,634 | 1,617 | 1,631 | +18 | +1.1% | 9,800 |
| 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 |
1701～
1750
件表示中 / 7012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 | 236,500円 | +4.1% | +4.1% | 3.42% | 14.61倍 | 1.37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 |
| キタハマキャピ | 7,500円 | +7635.7% | - | 0.00% | 202.70倍 | 20.38倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| アイドマＨＤ | 258,000円 | +22.4% | +15.5% | 1.16% | 23.24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 | 267,000円 | +18.1% | +10.0% | 2.06% | 9.85倍 | 3.05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 |
| シーティーエス | 90,600円 | +8.3% | +10.7% | 3.09% | 15.60倍 | 2.91倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
