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 |
|---|---|---|---|---|---|---|---|
| 2017/10/30 | 1,552 | 1,556 | 1,544 | 1,556 | +7 | +0.5% | 15,700 |
| 2017/10/27 | 1,558 | 1,558 | 1,544 | 1,549 | -1 | -0.1% | 8,200 |
| 2017/10/26 | 1,549 | 1,560 | 1,545 | 1,550 | -3 | -0.2% | 6,500 |
| 2017/10/25 | 1,562 | 1,564 | 1,552 | 1,553 | -11 | -0.7% | 7,900 |
| 2017/10/24 | 1,542 | 1,574 | 1,542 | 1,564 | +29 | +1.9% | 17,100 |
| 2017/10/23 | 1,545 | 1,546 | 1,529 | 1,535 | +9 | +0.6% | 15,700 |
| 2017/10/20 | 1,506 | 1,529 | 1,502 | 1,526 | +10 | +0.7% | 16,300 |
| 2017/10/19 | 1,516 | 1,521 | 1,510 | 1,516 | ±0 | ±0% | 7,000 |
| 2017/10/18 | 1,522 | 1,522 | 1,510 | 1,516 | -7 | -0.5% | 7,400 |
| 2017/10/17 | 1,500 | 1,523 | 1,497 | 1,523 | +23 | +1.5% | 19,000 |
| 2017/10/16 | 1,517 | 1,517 | 1,496 | 1,500 | -20 | -1.3% | 19,800 |
| 2017/10/13 | 1,515 | 1,523 | 1,512 | 1,520 | +4 | +0.3% | 25,200 |
| 2017/10/12 | 1,510 | 1,519 | 1,510 | 1,516 | +6 | +0.4% | 20,400 |
| 2017/10/11 | 1,517 | 1,518 | 1,506 | 1,510 | +1 | +0.1% | 13,200 |
| 2017/10/10 | 1,511 | 1,513 | 1,508 | 1,509 | -2 | -0.1% | 6,600 |
| 2017/10/06 | 1,517 | 1,519 | 1,499 | 1,511 | -4 | -0.3% | 15,500 |
| 2017/10/05 | 1,505 | 1,525 | 1,502 | 1,515 | +6 | +0.4% | 30,900 |
| 2017/10/04 | 1,493 | 1,513 | 1,493 | 1,509 | +8 | +0.5% | 23,500 |
| 2017/10/03 | 1,490 | 1,509 | 1,485 | 1,501 | +17 | +1.1% | 14,600 |
| 2017/10/02 | 1,466 | 1,484 | 1,466 | 1,484 | +15 | +1% | 19,600 |
| 2017/09/29 | 1,470 | 1,478 | 1,465 | 1,469 | -2 | -0.1% | 20,900 |
| 2017/09/28 | 1,473 | 1,476 | 1,470 | 1,471 | -11 | -0.7% | 19,000 |
| 2017/09/27 | 1,472 | 1,482 | 1,463 | 1,482 | -19 | -1.3% | 54,400 |
| 2017/09/26 | 1,519 | 1,525 | 1,501 | 1,501 | -18 | -1.2% | 89,300 |
| 2017/09/25 | 1,503 | 1,521 | 1,502 | 1,519 | +17 | +1.1% | 47,900 |
| 2017/09/22 | 1,503 | 1,507 | 1,502 | 1,502 | -8 | -0.5% | 20,300 |
| 2017/09/21 | 1,503 | 1,516 | 1,503 | 1,510 | +12 | +0.8% | 18,500 |
| 2017/09/20 | 1,501 | 1,503 | 1,485 | 1,498 | -3 | -0.2% | 15,800 |
| 2017/09/19 | 1,487 | 1,503 | 1,485 | 1,501 | +18 | +1.2% | 31,100 |
| 2017/09/15 | 1,466 | 1,486 | 1,466 | 1,483 | +7 | +0.5% | 25,500 |
| 2017/09/14 | 1,480 | 1,485 | 1,476 | 1,476 | -1 | -0.1% | 7,700 |
| 2017/09/13 | 1,482 | 1,486 | 1,474 | 1,477 | ±0 | ±0% | 20,300 |
| 2017/09/12 | 1,470 | 1,482 | 1,469 | 1,477 | +8 | +0.5% | 6,600 |
| 2017/09/11 | 1,458 | 1,470 | 1,458 | 1,469 | +18 | +1.2% | 5,300 |
| 2017/09/08 | 1,441 | 1,458 | 1,441 | 1,451 | -4 | -0.3% | 10,000 |
| 2017/09/07 | 1,453 | 1,459 | 1,448 | 1,455 | +13 | +0.9% | 3,200 |
| 2017/09/06 | 1,432 | 1,446 | 1,430 | 1,442 | +1 | +0.1% | 8,500 |
| 2017/09/05 | 1,461 | 1,468 | 1,437 | 1,441 | -22 | -1.5% | 9,500 |
| 2017/09/04 | 1,475 | 1,483 | 1,463 | 1,463 | -12 | -0.8% | 8,300 |
| 2017/09/01 | 1,480 | 1,484 | 1,467 | 1,475 | +4 | +0.3% | 7,200 |
| 2017/08/31 | 1,468 | 1,471 | 1,460 | 1,471 | +11 | +0.8% | 6,800 |
| 2017/08/30 | 1,461 | 1,462 | 1,458 | 1,460 | +6 | +0.4% | 4,600 |
| 2017/08/29 | 1,440 | 1,456 | 1,440 | 1,454 | +10 | +0.7% | 7,300 |
| 2017/08/28 | 1,438 | 1,445 | 1,434 | 1,444 | +8 | +0.6% | 6,300 |
| 2017/08/25 | 1,427 | 1,440 | 1,427 | 1,436 | +2 | +0.1% | 4,300 |
| 2017/08/24 | 1,436 | 1,438 | 1,432 | 1,434 | -2 | -0.1% | 3,300 |
| 2017/08/23 | 1,444 | 1,444 | 1,432 | 1,436 | +2 | +0.1% | 4,700 |
| 2017/08/22 | 1,429 | 1,449 | 1,419 | 1,434 | +4 | +0.3% | 11,900 |
| 2017/08/21 | 1,440 | 1,444 | 1,430 | 1,430 | -10 | -0.7% | 7,100 |
| 2017/08/18 | 1,456 | 1,457 | 1,439 | 1,440 | -20 | -1.4% | 9,900 |
1901～
1950
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
