早稲田アカデミーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,492 | 1,493 | 1,465 | 1,489 | -11 | -0.7% | 22,700 |
| 2024/04/25 | 1,514 | 1,514 | 1,500 | 1,500 | -17 | -1.1% | 9,400 |
| 2024/04/24 | 1,532 | 1,532 | 1,511 | 1,517 | -11 | -0.7% | 11,100 |
| 2024/04/23 | 1,517 | 1,528 | 1,517 | 1,528 | +11 | +0.7% | 3,700 |
| 2024/04/22 | 1,500 | 1,523 | 1,500 | 1,517 | +17 | +1.1% | 6,100 |
| 2024/04/19 | 1,529 | 1,529 | 1,487 | 1,500 | -37 | -2.4% | 24,400 |
| 2024/04/18 | 1,522 | 1,542 | 1,522 | 1,537 | +21 | +1.4% | 9,900 |
| 2024/04/17 | 1,547 | 1,547 | 1,513 | 1,516 | -17 | -1.1% | 13,000 |
| 2024/04/16 | 1,563 | 1,563 | 1,532 | 1,533 | -39 | -2.5% | 21,100 |
| 2024/04/15 | 1,571 | 1,578 | 1,563 | 1,572 | -10 | -0.6% | 16,900 |
| 2024/04/12 | 1,577 | 1,586 | 1,576 | 1,582 | +8 | +0.5% | 11,600 |
| 2024/04/11 | 1,577 | 1,581 | 1,568 | 1,574 | -14 | -0.9% | 7,700 |
| 2024/04/10 | 1,583 | 1,588 | 1,580 | 1,588 | +12 | +0.8% | 8,600 |
| 2024/04/09 | 1,582 | 1,584 | 1,563 | 1,576 | -6 | -0.4% | 11,900 |
| 2024/04/08 | 1,574 | 1,583 | 1,566 | 1,582 | +19 | +1.2% | 10,000 |
| 2024/04/05 | 1,564 | 1,572 | 1,552 | 1,563 | -11 | -0.7% | 15,600 |
| 2024/04/04 | 1,580 | 1,583 | 1,565 | 1,574 | -5 | -0.3% | 20,500 |
| 2024/04/03 | 1,560 | 1,587 | 1,560 | 1,579 | +10 | +0.6% | 17,400 |
| 2024/04/02 | 1,577 | 1,578 | 1,561 | 1,569 | -8 | -0.5% | 23,600 |
| 2024/04/01 | 1,600 | 1,607 | 1,574 | 1,577 | -22 | -1.4% | 21,800 |
| 2024/03/29 | 1,586 | 1,606 | 1,586 | 1,599 | +21 | +1.3% | 17,100 |
| 2024/03/28 | 1,616 | 1,616 | 1,578 | 1,578 | -75 | -4.5% | 126,400 |
| 2024/03/27 | 1,660 | 1,668 | 1,650 | 1,653 | +9 | +0.5% | 161,200 |
| 2024/03/26 | 1,632 | 1,649 | 1,629 | 1,644 | +12 | +0.7% | 33,200 |
| 2024/03/25 | 1,657 | 1,657 | 1,632 | 1,632 | -25 | -1.5% | 60,100 |
| 2024/03/22 | 1,661 | 1,662 | 1,650 | 1,657 | +6 | +0.4% | 18,300 |
| 2024/03/21 | 1,670 | 1,670 | 1,650 | 1,651 | -7 | -0.4% | 43,900 |
| 2024/03/19 | 1,650 | 1,658 | 1,635 | 1,658 | +3 | +0.2% | 54,100 |
| 2024/03/18 | 1,647 | 1,656 | 1,645 | 1,655 | +21 | +1.3% | 17,400 |
| 2024/03/15 | 1,628 | 1,642 | 1,620 | 1,634 | +2 | +0.1% | 27,900 |
| 2024/03/14 | 1,604 | 1,632 | 1,601 | 1,632 | +36 | +2.3% | 27,300 |
| 2024/03/13 | 1,604 | 1,608 | 1,585 | 1,596 | +14 | +0.9% | 18,200 |
| 2024/03/12 | 1,577 | 1,587 | 1,560 | 1,582 | +5 | +0.3% | 29,500 |
| 2024/03/11 | 1,600 | 1,608 | 1,550 | 1,577 | -24 | -1.5% | 91,600 |
| 2024/03/08 | 1,589 | 1,610 | 1,585 | 1,601 | +1 | +0.1% | 65,300 |
| 2024/03/07 | 1,594 | 1,607 | 1,592 | 1,600 | +1 | +0.1% | 48,300 |
| 2024/03/06 | 1,592 | 1,612 | 1,580 | 1,599 | +7 | +0.4% | 58,500 |
| 2024/03/05 | 1,561 | 1,600 | 1,546 | 1,592 | +19 | +1.2% | 64,400 |
| 2024/03/04 | 1,589 | 1,589 | 1,561 | 1,573 | -15 | -0.9% | 91,100 |
| 2024/03/01 | 1,610 | 1,620 | 1,572 | 1,588 | -28 | -1.7% | 97,400 |
| 2024/02/29 | 1,621 | 1,622 | 1,603 | 1,616 | -21 | -1.3% | 67,100 |
| 2024/02/28 | 1,616 | 1,644 | 1,616 | 1,637 | +6 | +0.4% | 64,800 |
| 2024/02/27 | 1,623 | 1,631 | 1,610 | 1,631 | +9 | +0.6% | 29,600 |
| 2024/02/26 | 1,636 | 1,661 | 1,622 | 1,622 | -10 | -0.6% | 29,100 |
| 2024/02/22 | 1,620 | 1,646 | 1,618 | 1,632 | +22 | +1.4% | 22,500 |
| 2024/02/21 | 1,609 | 1,625 | 1,608 | 1,610 | -18 | -1.1% | 23,500 |
| 2024/02/20 | 1,647 | 1,650 | 1,622 | 1,628 | -19 | -1.2% | 33,600 |
| 2024/02/19 | 1,637 | 1,647 | 1,584 | 1,647 | -12 | -0.7% | 60,300 |
| 2024/02/16 | 1,666 | 1,666 | 1,641 | 1,659 | -10 | -0.6% | 36,400 |
| 2024/02/15 | 1,700 | 1,715 | 1,662 | 1,669 | -22 | -1.3% | 35,200 |
1～
50
件表示中 / 6176件
類似銘柄と比較する
現在ご覧いただいている「早稲アカ」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 |
|---|---|---|---|---|---|---|---|---|
| 早稲アカ | 148,900円 | +8.1% | +10.8% | 2.69% | 16.95倍 | 2.12倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ポラリスＨＤ | 23,900円 | +214.9% | - | 0.00% | 11.11倍 | 4.70倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ＭＳＯＬ | 173,100円 | +47.7% | - | 0.89% | 11.82倍 | 6.83倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| リソル | 503,000円 | +15.6% | +942.8% | 1.59% | 18.63倍 | 1.94倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| セントラルＳＰ | 242,900円 | +6.0% | +48.6% | 1.48% | 24.29倍 | 1.10倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
