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 |
|---|---|---|---|---|---|---|---|
| 2010/04/13 | 477 | 477 | 477 | 477 | +2 | +0.4% | 1,000 |
| 2010/04/12 | 477 | 477 | 475 | 475 | +3 | +0.6% | 4,000 |
| 2010/04/09 | 475 | 475 | 472 | 472 | -3 | -0.6% | 3,000 |
| 2010/04/08 | 475 | 475 | 475 | 475 | +5 | +1.1% | 2,000 |
| 2010/04/07 | 473 | 473 | 470 | 470 | ±0 | ±0% | 2,000 |
| 2010/04/06 | 469 | 470 | 469 | 470 | +1 | +0.2% | 5,000 |
| 2010/04/05 | 466 | 470 | 466 | 469 | - | - | 4,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 471 | 475 | 461 | 461 | -3 | -0.6% | 14,000 |
| 2010/03/31 | 470 | 470 | 460 | 464 | -6 | -1.3% | 6,000 |
| 2010/03/30 | 469 | 470 | 469 | 470 | +1 | +0.2% | 4,000 |
| 2010/03/29 | 469 | 469 | 469 | 469 | +8 | +1.7% | 1,000 |
| 2010/03/26 | 461 | 461 | 461 | 461 | -2 | -0.4% | 11,000 |
| 2010/03/25 | 470 | 470 | 463 | 463 | -7 | -1.5% | 16,000 |
| 2010/03/24 | 470 | 470 | 470 | 470 | ±0 | ±0% | 6,000 |
| 2010/03/23 | 470 | 470 | 470 | 470 | ±0 | ±0% | 5,000 |
| 2010/03/19 | 470 | 470 | 470 | 470 | ±0 | ±0% | 1,000 |
| 2010/03/18 | 470 | 470 | 466 | 470 | ±0 | ±0% | 5,000 |
| 2010/03/17 | 475 | 475 | 470 | 470 | -3 | -0.6% | 4,000 |
| 2010/03/16 | 471 | 473 | 471 | 473 | +2 | +0.4% | 2,000 |
| 2010/03/15 | 469 | 471 | 469 | 471 | - | - | 3,000 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 465 | 465 | 465 | 465 | ±0 | ±0% | 3,000 |
| 2010/03/05 | 475 | 475 | 465 | 465 | -10 | -2.1% | 3,000 |
| 2010/03/04 | 475 | 475 | 475 | 475 | ±0 | ±0% | 4,000 |
| 2010/03/03 | 475 | 475 | 475 | 475 | -1 | -0.2% | 4,000 |
| 2010/03/02 | 476 | 476 | 476 | 476 | ±0 | ±0% | 1,000 |
| 2010/03/01 | 476 | 476 | 476 | 476 | ±0 | ±0% | 4,000 |
| 2010/02/26 | 475 | 476 | 470 | 476 | - | - | 5,000 |
| 2010/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/24 | 460 | 460 | 460 | 460 | - | - | 1,000 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 470 | 470 | 454 | 460 | +5 | +1.1% | 25,000 |
| 2010/02/19 | 459 | 459 | 455 | 455 | +5 | +1.1% | 11,000 |
| 2010/02/18 | 455 | 455 | 450 | 450 | -5 | -1.1% | 6,000 |
| 2010/02/17 | 455 | 455 | 455 | 455 | ±0 | ±0% | 5,000 |
| 2010/02/16 | 455 | 456 | 455 | 455 | ±0 | ±0% | 3,000 |
| 2010/02/15 | 450 | 455 | 450 | 455 | +5 | +1.1% | 3,000 |
| 2010/02/12 | 451 | 451 | 450 | 450 | +2 | +0.4% | 7,000 |
| 2010/02/10 | 456 | 458 | 448 | 448 | -7 | -1.5% | 7,000 |
| 2010/02/09 | 461 | 461 | 455 | 455 | -5 | -1.1% | 5,000 |
| 2010/02/08 | 460 | 460 | 460 | 460 | ±0 | ±0% | 1,000 |
| 2010/02/05 | 464 | 464 | 460 | 460 | -4 | -0.9% | 12,000 |
| 2010/02/04 | 469 | 470 | 464 | 464 | +1 | +0.2% | 4,000 |
| 2010/02/03 | 470 | 470 | 463 | 463 | -7 | -1.5% | 6,000 |
| 2010/02/02 | 470 | 470 | 470 | 470 | ±0 | ±0% | 3,000 |
| 2010/02/01 | 470 | 470 | 466 | 470 | -3 | -0.6% | 15,000 |
3751～
3800
件表示中 / 7011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 | 235,300円 | +4.1% | +4.1% | 3.44% | 14.54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 |
| ＦＲＯＮＴＥＯ | 102,000円 | +14.8% | +31.7% | 0.00% | 65.26倍 | 13.54倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＭａｃｂｅｅＰ | 268,100円 | +18.1% | +10.0% | 2.05% | 9.89倍 | 3.06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 | 91,000円 | +8.3% | +10.7% | 3.08% | 15.67倍 | 2.92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 |
| ＩＢＪ | 90,800円 | +9.4% | +20.5% | 0.88% | 17.29倍 | 4.10倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
