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 |
|---|---|---|---|---|---|---|---|
| 2018/06/11 | 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 |
| 2018/05/16 | 1,739 | 1,781 | 1,739 | 1,770 | +34 | +2% | 15,400 |
| 2018/05/15 | 1,729 | 1,736 | 1,711 | 1,736 | +12 | +0.7% | 6,400 |
| 2018/05/14 | 1,724 | 1,741 | 1,715 | 1,724 | ±0 | ±0% | 16,500 |
| 2018/05/11 | 1,733 | 1,742 | 1,712 | 1,724 | +2 | +0.1% | 12,100 |
| 2018/05/10 | 1,731 | 1,731 | 1,708 | 1,722 | +1 | +0.1% | 9,000 |
| 2018/05/09 | 1,737 | 1,742 | 1,715 | 1,721 | -6 | -0.3% | 14,500 |
| 2018/05/08 | 1,741 | 1,743 | 1,711 | 1,727 | -14 | -0.8% | 18,100 |
| 2018/05/07 | 1,739 | 1,743 | 1,716 | 1,741 | +10 | +0.6% | 19,800 |
| 2018/05/02 | 1,722 | 1,734 | 1,721 | 1,731 | +13 | +0.8% | 6,200 |
| 2018/05/01 | 1,723 | 1,724 | 1,710 | 1,718 | -5 | -0.3% | 10,600 |
| 2018/04/27 | 1,744 | 1,744 | 1,698 | 1,723 | -16 | -0.9% | 12,400 |
| 2018/04/26 | 1,726 | 1,739 | 1,709 | 1,739 | +19 | +1.1% | 9,200 |
| 2018/04/25 | 1,729 | 1,730 | 1,713 | 1,720 | -4 | -0.2% | 4,000 |
| 2018/04/24 | 1,715 | 1,725 | 1,713 | 1,724 | +10 | +0.6% | 3,900 |
| 2018/04/23 | 1,711 | 1,725 | 1,708 | 1,714 | +3 | +0.2% | 5,100 |
| 2018/04/20 | 1,710 | 1,718 | 1,677 | 1,711 | +1 | +0.1% | 7,300 |
| 2018/04/19 | 1,723 | 1,723 | 1,697 | 1,710 | -5 | -0.3% | 4,800 |
| 2018/04/18 | 1,701 | 1,722 | 1,701 | 1,715 | +12 | +0.7% | 4,200 |
| 2018/04/17 | 1,717 | 1,718 | 1,693 | 1,703 | -19 | -1.1% | 7,600 |
| 2018/04/16 | 1,720 | 1,727 | 1,710 | 1,722 | +13 | +0.8% | 4,700 |
| 2018/04/13 | 1,717 | 1,724 | 1,705 | 1,709 | -8 | -0.5% | 8,300 |
| 2018/04/12 | 1,725 | 1,725 | 1,711 | 1,717 | -12 | -0.7% | 6,400 |
| 2018/04/11 | 1,752 | 1,753 | 1,726 | 1,729 | -37 | -2.1% | 9,000 |
| 2018/04/10 | 1,798 | 1,798 | 1,759 | 1,766 | -24 | -1.3% | 11,000 |
| 2018/04/09 | 1,795 | 1,810 | 1,789 | 1,790 | +1 | +0.1% | 9,500 |
| 2018/04/06 | 1,741 | 1,800 | 1,741 | 1,789 | +48 | +2.8% | 15,700 |
| 2018/04/05 | 1,745 | 1,750 | 1,735 | 1,741 | +16 | +0.9% | 13,300 |
| 2018/04/04 | 1,709 | 1,725 | 1,701 | 1,725 | +30 | +1.8% | 9,000 |
| 2018/04/03 | 1,669 | 1,704 | 1,664 | 1,695 | +16 | +1% | 6,100 |
| 2018/04/02 | 1,654 | 1,712 | 1,654 | 1,679 | +38 | +2.3% | 16,700 |
| 2018/03/30 | 1,638 | 1,649 | 1,634 | 1,641 | +10 | +0.6% | 6,400 |
| 2018/03/29 | 1,635 | 1,654 | 1,610 | 1,631 | +11 | +0.7% | 9,300 |
1751～
1800
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
