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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,044 | 2,060 | 2,029 | 2,060 | +35 | +1.7% | 21,100 |
| 2024/10/04 | 2,030 | 2,034 | 2,007 | 2,025 | -2 | -0.1% | 13,000 |
| 2024/10/03 | 2,030 | 2,044 | 2,018 | 2,027 | +10 | +0.5% | 20,100 |
| 2024/10/02 | 1,956 | 2,022 | 1,956 | 2,017 | +32 | +1.6% | 36,400 |
| 2024/10/01 | 1,951 | 1,985 | 1,939 | 1,985 | +52 | +2.7% | 46,400 |
| 2024/09/30 | 1,923 | 1,947 | 1,918 | 1,933 | -18 | -0.9% | 37,600 |
| 2024/09/27 | 1,924 | 1,951 | 1,910 | 1,951 | -7 | -0.4% | 57,000 |
| 2024/09/26 | 1,927 | 1,966 | 1,927 | 1,958 | +8 | +0.4% | 173,000 |
| 2024/09/25 | 1,950 | 1,961 | 1,948 | 1,950 | -9 | -0.5% | 62,700 |
| 2024/09/24 | 1,951 | 1,974 | 1,951 | 1,959 | -25 | -1.3% | 78,900 |
| 2024/09/20 | 1,984 | 1,996 | 1,971 | 1,984 | ±0 | ±0% | 48,400 |
| 2024/09/19 | 1,959 | 1,991 | 1,959 | 1,984 | +30 | +1.5% | 49,000 |
| 2024/09/18 | 1,952 | 1,955 | 1,939 | 1,954 | +11 | +0.6% | 29,800 |
| 2024/09/17 | 1,944 | 1,956 | 1,940 | 1,943 | ±0 | ±0% | 40,500 |
| 2024/09/13 | 1,953 | 1,967 | 1,942 | 1,943 | -19 | -1% | 32,200 |
| 2024/09/12 | 1,969 | 1,980 | 1,956 | 1,962 | +22 | +1.1% | 21,600 |
| 2024/09/11 | 1,963 | 1,964 | 1,930 | 1,940 | -33 | -1.7% | 37,900 |
| 2024/09/10 | 1,990 | 1,990 | 1,967 | 1,973 | -3 | -0.2% | 14,900 |
| 2024/09/09 | 1,974 | 1,983 | 1,965 | 1,976 | -17 | -0.9% | 33,500 |
| 2024/09/06 | 2,000 | 2,010 | 1,981 | 1,993 | -6 | -0.3% | 18,000 |
| 2024/09/05 | 1,998 | 2,020 | 1,988 | 1,999 | +1 | +0.1% | 33,200 |
| 2024/09/04 | 1,997 | 2,008 | 1,992 | 1,998 | -12 | -0.6% | 16,900 |
| 2024/09/03 | 2,000 | 2,013 | 1,998 | 2,010 | +13 | +0.7% | 11,800 |
| 2024/09/02 | 2,000 | 2,000 | 1,980 | 1,997 | -4 | -0.2% | 27,900 |
| 2024/08/30 | 2,016 | 2,023 | 2,001 | 2,001 | -14 | -0.7% | 13,000 |
| 2024/08/29 | 2,013 | 2,022 | 2,003 | 2,015 | -10 | -0.5% | 6,700 |
| 2024/08/28 | 2,009 | 2,035 | 2,001 | 2,025 | +9 | +0.4% | 16,700 |
| 2024/08/27 | 2,010 | 2,023 | 2,001 | 2,016 | +6 | +0.3% | 12,900 |
| 2024/08/26 | 1,988 | 2,010 | 1,974 | 2,010 | +30 | +1.5% | 21,500 |
| 2024/08/23 | 1,963 | 1,980 | 1,954 | 1,980 | +20 | +1% | 8,600 |
| 2024/08/22 | 1,957 | 1,962 | 1,942 | 1,960 | +9 | +0.5% | 10,100 |
| 2024/08/21 | 1,929 | 1,959 | 1,925 | 1,951 | +17 | +0.9% | 10,600 |
| 2024/08/20 | 1,945 | 1,945 | 1,923 | 1,934 | +9 | +0.5% | 15,700 |
| 2024/08/19 | 1,959 | 1,960 | 1,925 | 1,925 | -14 | -0.7% | 16,000 |
| 2024/08/16 | 1,948 | 1,960 | 1,925 | 1,939 | +14 | +0.7% | 10,800 |
| 2024/08/15 | 1,929 | 1,933 | 1,921 | 1,925 | -4 | -0.2% | 8,600 |
| 2024/08/14 | 1,936 | 1,946 | 1,922 | 1,929 | -6 | -0.3% | 14,200 |
| 2024/08/13 | 1,924 | 1,935 | 1,911 | 1,935 | +21 | +1.1% | 10,600 |
| 2024/08/09 | 1,942 | 1,942 | 1,901 | 1,914 | +3 | +0.2% | 30,300 |
| 2024/08/08 | 1,909 | 1,945 | 1,905 | 1,911 | -20 | -1% | 20,200 |
| 2024/08/07 | 1,936 | 1,958 | 1,930 | 1,931 | -5 | -0.3% | 38,600 |
| 2024/08/06 | 1,907 | 1,965 | 1,888 | 1,936 | +109 | +6% | 47,000 |
| 2024/08/05 | 1,911 | 1,951 | 1,815 | 1,827 | -144 | -7.3% | 67,800 |
| 2024/08/02 | 1,975 | 2,015 | 1,960 | 1,971 | -35 | -1.7% | 40,500 |
| 2024/08/01 | 2,058 | 2,058 | 2,000 | 2,006 | -51 | -2.5% | 23,000 |
| 2024/07/31 | 2,030 | 2,058 | 2,007 | 2,057 | +27 | +1.3% | 17,400 |
| 2024/07/30 | 2,006 | 2,049 | 2,000 | 2,030 | +23 | +1.1% | 26,600 |
| 2024/07/29 | 2,023 | 2,033 | 1,997 | 2,007 | -16 | -0.8% | 66,400 |
| 2024/07/26 | 1,955 | 2,049 | 1,949 | 2,023 | +111 | +5.8% | 107,900 |
| 2024/07/25 | 1,910 | 1,927 | 1,906 | 1,912 | +2 | +0.1% | 21,200 |
201～
250
件表示中 / 7006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 | 237,900円 | +4.1% | +4.1% | 3.40% | 14.72倍 | 1.38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 | 261,200円 | +22.3% | +15.2% | 1.61% | 18.51倍 | 2.92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 |
| フィットイージ | 256,800円 | +37.9% | +39.4% | 0.93% | 27.57倍 | 12.06倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＴＷＯＳＴＯＮＥ | 89,400円 | +30.2% | +124.9% | 0.06% | 67.02倍 | 11.45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 |
| ＭａｃｂｅｅＰ | 264,800円 | +18.1% | +10.0% | 2.08% | 9.77倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
