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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 1,837 | 1,840 | 1,833 | 1,838 | +7 | +0.4% | 4,200 |
| 2018/01/15 | 1,841 | 1,841 | 1,816 | 1,831 | +13 | +0.7% | 7,400 |
| 2018/01/12 | 1,819 | 1,823 | 1,811 | 1,818 | -10 | -0.5% | 7,000 |
| 2018/01/11 | 1,803 | 1,831 | 1,803 | 1,828 | +21 | +1.2% | 10,100 |
| 2018/01/10 | 1,815 | 1,828 | 1,799 | 1,807 | -7 | -0.4% | 19,900 |
| 2018/01/09 | 1,815 | 1,822 | 1,805 | 1,814 | +7 | +0.4% | 19,900 |
| 2018/01/05 | 1,810 | 1,815 | 1,800 | 1,807 | -7 | -0.4% | 24,300 |
| 2018/01/04 | 1,797 | 1,875 | 1,796 | 1,814 | +18 | +1% | 35,800 |
| 2017/12/29 | 1,801 | 1,805 | 1,795 | 1,796 | -2 | -0.1% | 8,600 |
| 2017/12/28 | 1,800 | 1,802 | 1,793 | 1,798 | +11 | +0.6% | 6,900 |
| 2017/12/27 | 1,779 | 1,797 | 1,779 | 1,787 | +3 | +0.2% | 6,100 |
| 2017/12/26 | 1,787 | 1,790 | 1,769 | 1,784 | ±0 | ±0% | 9,900 |
| 2017/12/25 | 1,800 | 1,800 | 1,782 | 1,784 | -6 | -0.3% | 13,500 |
| 2017/12/22 | 1,800 | 1,820 | 1,777 | 1,790 | -5 | -0.3% | 16,600 |
| 2017/12/21 | 1,810 | 1,832 | 1,791 | 1,795 | +3 | +0.2% | 20,400 |
| 2017/12/20 | 1,765 | 1,796 | 1,762 | 1,792 | +35 | +2% | 14,600 |
| 2017/12/19 | 1,738 | 1,763 | 1,733 | 1,757 | +20 | +1.2% | 11,600 |
| 2017/12/18 | 1,741 | 1,750 | 1,729 | 1,737 | +13 | +0.8% | 9,000 |
| 2017/12/15 | 1,739 | 1,739 | 1,713 | 1,724 | -16 | -0.9% | 10,000 |
| 2017/12/14 | 1,735 | 1,741 | 1,733 | 1,740 | ±0 | ±0% | 6,500 |
| 2017/12/13 | 1,747 | 1,747 | 1,727 | 1,740 | -2 | -0.1% | 10,000 |
| 2017/12/12 | 1,775 | 1,775 | 1,735 | 1,742 | ±0 | ±0% | 10,700 |
| 2017/12/11 | 1,708 | 1,755 | 1,705 | 1,742 | +49 | +2.9% | 19,700 |
| 2017/12/08 | 1,672 | 1,700 | 1,672 | 1,693 | +1 | +0.1% | 20,800 |
| 2017/12/07 | 1,670 | 1,693 | 1,665 | 1,692 | +19 | +1.1% | 13,700 |
| 2017/12/06 | 1,685 | 1,686 | 1,657 | 1,673 | +5 | +0.3% | 24,000 |
| 2017/12/05 | 1,649 | 1,676 | 1,640 | 1,668 | +18 | +1.1% | 22,400 |
| 2017/12/04 | 1,660 | 1,670 | 1,640 | 1,650 | +10 | +0.6% | 18,700 |
| 2017/12/01 | 1,638 | 1,646 | 1,634 | 1,640 | +6 | +0.4% | 19,600 |
| 2017/11/30 | 1,642 | 1,650 | 1,632 | 1,634 | -7 | -0.4% | 5,700 |
| 2017/11/29 | 1,631 | 1,700 | 1,630 | 1,641 | +18 | +1.1% | 14,700 |
| 2017/11/28 | 1,654 | 1,654 | 1,618 | 1,623 | -2 | -0.1% | 11,600 |
| 2017/11/27 | 1,648 | 1,648 | 1,623 | 1,625 | +3 | +0.2% | 9,900 |
| 2017/11/24 | 1,610 | 1,623 | 1,610 | 1,622 | +15 | +0.9% | 13,000 |
| 2017/11/22 | 1,625 | 1,644 | 1,603 | 1,607 | -18 | -1.1% | 10,700 |
| 2017/11/21 | 1,638 | 1,645 | 1,623 | 1,625 | -14 | -0.9% | 9,800 |
| 2017/11/20 | 1,624 | 1,642 | 1,612 | 1,639 | +15 | +0.9% | 5,300 |
| 2017/11/17 | 1,657 | 1,657 | 1,612 | 1,624 | -8 | -0.5% | 12,400 |
| 2017/11/16 | 1,644 | 1,660 | 1,628 | 1,632 | -16 | -1% | 24,100 |
| 2017/11/15 | 1,626 | 1,649 | 1,598 | 1,648 | +22 | +1.4% | 22,400 |
| 2017/11/14 | 1,618 | 1,631 | 1,618 | 1,626 | -2 | -0.1% | 7,400 |
| 2017/11/13 | 1,637 | 1,637 | 1,617 | 1,628 | -8 | -0.5% | 3,700 |
| 2017/11/10 | 1,618 | 1,648 | 1,618 | 1,636 | -6 | -0.4% | 20,000 |
| 2017/11/09 | 1,637 | 1,650 | 1,630 | 1,642 | -3 | -0.2% | 22,800 |
| 2017/11/08 | 1,634 | 1,648 | 1,626 | 1,645 | +10 | +0.6% | 23,800 |
| 2017/11/07 | 1,620 | 1,662 | 1,601 | 1,635 | +2 | +0.1% | 26,800 |
| 2017/11/06 | 1,620 | 1,638 | 1,614 | 1,633 | +8 | +0.5% | 13,800 |
| 2017/11/02 | 1,618 | 1,629 | 1,610 | 1,625 | +1 | +0.1% | 18,200 |
| 2017/11/01 | 1,584 | 1,625 | 1,582 | 1,624 | +59 | +3.8% | 35,600 |
| 2017/10/31 | 1,565 | 1,574 | 1,552 | 1,565 | +9 | +0.6% | 8,100 |
1851～
1900
件表示中 / 7013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 | 235,400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 |
| エフアンドエム | 267,700円 | +22.3% | +15.2% | 1.57% | 18.97倍 | 3.00倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| アイドマＨＤ | 262,400円 | +22.4% | +15.5% | 1.14% | 23.64倍 | 5.77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 |
| シーティーエス | 91,400円 | +8.3% | +10.7% | 3.06% | 15.73倍 | 2.93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 |
| ＴＷＯＳＴＯＮＥ | 88,200円 | +30.2% | +124.9% | 0.06% | 66.12倍 | 11.29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
