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 |
|---|---|---|---|---|---|---|---|
| 2007/01/05 | 504 | 504 | 497 | 497 | -7 | -1.4% | 5,000 |
| 2007/01/04 | 504 | 504 | 504 | 504 | +11 | +2.2% | 27,000 |
| 2006/12/29 | 491 | 493 | 491 | 493 | - | - | 5,000 |
| 2006/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/27 | 490 | 490 | 489 | 489 | ±0 | ±0% | 4,000 |
| 2006/12/26 | 489 | 489 | 489 | 489 | +2 | +0.4% | 2,000 |
| 2006/12/25 | 488 | 488 | 485 | 487 | -1 | -0.2% | 5,000 |
| 2006/12/22 | 488 | 489 | 488 | 488 | ±0 | ±0% | 5,000 |
| 2006/12/21 | 488 | 488 | 485 | 488 | ±0 | ±0% | 6,000 |
| 2006/12/20 | 488 | 488 | 488 | 488 | +1 | +0.2% | 3,000 |
| 2006/12/19 | 488 | 488 | 485 | 487 | ±0 | ±0% | 8,000 |
| 2006/12/18 | 488 | 489 | 487 | 487 | -1 | -0.2% | 4,000 |
| 2006/12/15 | 490 | 490 | 488 | 488 | -2 | -0.4% | 2,000 |
| 2006/12/14 | 485 | 490 | 485 | 490 | +4 | +0.8% | 11,000 |
| 2006/12/13 | 487 | 487 | 486 | 486 | ±0 | ±0% | 6,000 |
| 2006/12/12 | 487 | 487 | 485 | 486 | +1 | +0.2% | 9,000 |
| 2006/12/11 | 485 | 487 | 485 | 485 | ±0 | ±0% | 7,000 |
| 2006/12/08 | 486 | 486 | 485 | 485 | +1 | +0.2% | 3,000 |
| 2006/12/07 | 484 | 484 | 484 | 484 | +2 | +0.4% | 2,000 |
| 2006/12/06 | 481 | 482 | 481 | 482 | +1 | +0.2% | 7,000 |
| 2006/12/05 | 479 | 481 | 479 | 481 | +2 | +0.4% | 3,000 |
| 2006/12/04 | 480 | 480 | 479 | 479 | ±0 | ±0% | 2,000 |
| 2006/12/01 | 478 | 479 | 470 | 479 | +9 | +1.9% | 6,000 |
| 2006/11/30 | 471 | 472 | 467 | 470 | ±0 | ±0% | 12,000 |
| 2006/11/29 | 469 | 470 | 469 | 470 | +3 | +0.6% | 3,000 |
| 2006/11/28 | 466 | 470 | 466 | 467 | +2 | +0.4% | 7,000 |
| 2006/11/27 | 465 | 465 | 465 | 465 | -5 | -1.1% | 3,000 |
| 2006/11/24 | 465 | 470 | 465 | 470 | +5 | +1.1% | 5,000 |
| 2006/11/22 | 470 | 470 | 465 | 465 | -5 | -1.1% | 11,000 |
| 2006/11/21 | 471 | 472 | 469 | 470 | -9 | -1.9% | 18,000 |
| 2006/11/20 | 482 | 482 | 468 | 479 | -1 | -0.2% | 14,000 |
| 2006/11/17 | 489 | 489 | 470 | 480 | - | - | 15,000 |
| 2006/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/15 | 490 | 490 | 490 | 490 | +4 | +0.8% | 2,000 |
| 2006/11/14 | 490 | 490 | 476 | 486 | -2 | -0.4% | 18,000 |
| 2006/11/13 | 491 | 491 | 488 | 488 | -3 | -0.6% | 8,000 |
| 2006/11/10 | 493 | 493 | 491 | 491 | -1 | -0.2% | 10,000 |
| 2006/11/09 | 491 | 500 | 490 | 492 | +2 | +0.4% | 22,000 |
| 2006/11/08 | 487 | 490 | 486 | 490 | +3 | +0.6% | 21,000 |
| 2006/11/07 | 485 | 487 | 485 | 487 | +5 | +1% | 3,000 |
| 2006/11/06 | 481 | 482 | 478 | 482 | -2 | -0.4% | 6,000 |
| 2006/11/02 | 488 | 488 | 484 | 484 | -2 | -0.4% | 20,000 |
| 2006/11/01 | 487 | 487 | 486 | 486 | +4 | +0.8% | 4,000 |
| 2006/10/31 | 481 | 482 | 481 | 482 | +1 | +0.2% | 2,000 |
| 2006/10/30 | 481 | 481 | 481 | 481 | ±0 | ±0% | 1,000 |
| 2006/10/27 | 485 | 485 | 481 | 481 | -4 | -0.8% | 7,000 |
| 2006/10/26 | 485 | 485 | 485 | 485 | ±0 | ±0% | 4,000 |
| 2006/10/25 | 486 | 486 | 485 | 485 | -2 | -0.4% | 4,000 |
| 2006/10/24 | 487 | 487 | 486 | 487 | ±0 | ±0% | 5,000 |
| 2006/10/23 | 486 | 487 | 486 | 487 | +2 | +0.4% | 3,000 |
4551～
4600
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
