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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,450 | 1,481 | 1,446 | 1,481 | +38 | +2.6% | 37,400 |
| 2023/09/01 | 1,409 | 1,443 | 1,409 | 1,443 | +36 | +2.6% | 28,500 |
| 2023/08/31 | 1,386 | 1,413 | 1,386 | 1,407 | +21 | +1.5% | 22,900 |
| 2023/08/30 | 1,388 | 1,393 | 1,380 | 1,386 | -4 | -0.3% | 22,100 |
| 2023/08/29 | 1,380 | 1,391 | 1,379 | 1,390 | +13 | +0.9% | 18,100 |
| 2023/08/28 | 1,362 | 1,378 | 1,361 | 1,377 | +19 | +1.4% | 14,000 |
| 2023/08/25 | 1,351 | 1,366 | 1,350 | 1,358 | -5 | -0.4% | 12,800 |
| 2023/08/24 | 1,358 | 1,366 | 1,347 | 1,363 | +8 | +0.6% | 17,100 |
| 2023/08/23 | 1,343 | 1,357 | 1,342 | 1,355 | +11 | +0.8% | 14,600 |
| 2023/08/22 | 1,349 | 1,349 | 1,338 | 1,344 | +1 | +0.1% | 11,400 |
| 2023/08/21 | 1,334 | 1,353 | 1,334 | 1,343 | +9 | +0.7% | 19,300 |
| 2023/08/18 | 1,350 | 1,350 | 1,331 | 1,334 | -24 | -1.8% | 23,300 |
| 2023/08/17 | 1,361 | 1,361 | 1,341 | 1,358 | -1 | -0.1% | 30,500 |
| 2023/08/16 | 1,372 | 1,378 | 1,358 | 1,359 | -18 | -1.3% | 22,900 |
| 2023/08/15 | 1,383 | 1,391 | 1,377 | 1,377 | +2 | +0.1% | 34,900 |
| 2023/08/14 | 1,355 | 1,379 | 1,353 | 1,375 | +22 | +1.6% | 55,900 |
| 2023/08/10 | 1,347 | 1,363 | 1,345 | 1,353 | -3 | -0.2% | 70,500 |
| 2023/08/09 | 1,350 | 1,360 | 1,337 | 1,356 | -3 | -0.2% | 45,000 |
| 2023/08/08 | 1,376 | 1,380 | 1,357 | 1,359 | -17 | -1.2% | 42,600 |
| 2023/08/07 | 1,350 | 1,380 | 1,345 | 1,376 | +20 | +1.5% | 54,900 |
| 2023/08/04 | 1,332 | 1,359 | 1,332 | 1,356 | +23 | +1.7% | 33,500 |
| 2023/08/03 | 1,350 | 1,350 | 1,319 | 1,333 | -25 | -1.8% | 54,900 |
| 2023/08/02 | 1,380 | 1,380 | 1,356 | 1,358 | -32 | -2.3% | 58,400 |
| 2023/08/01 | 1,396 | 1,403 | 1,370 | 1,390 | -14 | -1% | 58,800 |
| 2023/07/31 | 1,428 | 1,429 | 1,401 | 1,404 | +1 | +0.1% | 44,400 |
| 2023/07/28 | 1,379 | 1,403 | 1,374 | 1,403 | +13 | +0.9% | 36,900 |
| 2023/07/27 | 1,391 | 1,393 | 1,379 | 1,390 | +2 | +0.1% | 29,400 |
| 2023/07/26 | 1,377 | 1,395 | 1,374 | 1,388 | +10 | +0.7% | 19,600 |
| 2023/07/25 | 1,382 | 1,395 | 1,372 | 1,378 | -3 | -0.2% | 35,100 |
| 2023/07/24 | 1,374 | 1,384 | 1,371 | 1,381 | +16 | +1.2% | 37,200 |
| 2023/07/21 | 1,362 | 1,374 | 1,360 | 1,365 | ±0 | ±0% | 25,100 |
| 2023/07/20 | 1,380 | 1,385 | 1,365 | 1,365 | -13 | -0.9% | 25,100 |
| 2023/07/19 | 1,359 | 1,378 | 1,358 | 1,378 | +28 | +2.1% | 25,200 |
| 2023/07/18 | 1,353 | 1,359 | 1,349 | 1,350 | +4 | +0.3% | 30,900 |
| 2023/07/14 | 1,355 | 1,360 | 1,344 | 1,346 | -11 | -0.8% | 44,500 |
| 2023/07/13 | 1,343 | 1,357 | 1,336 | 1,357 | +20 | +1.5% | 22,900 |
| 2023/07/12 | 1,338 | 1,350 | 1,337 | 1,337 | +5 | +0.4% | 22,400 |
| 2023/07/11 | 1,330 | 1,348 | 1,329 | 1,332 | +10 | +0.8% | 36,100 |
| 2023/07/10 | 1,325 | 1,333 | 1,321 | 1,322 | -4 | -0.3% | 53,400 |
| 2023/07/07 | 1,321 | 1,338 | 1,317 | 1,326 | -5 | -0.4% | 47,300 |
| 2023/07/06 | 1,335 | 1,339 | 1,330 | 1,331 | -6 | -0.4% | 29,300 |
| 2023/07/05 | 1,352 | 1,354 | 1,337 | 1,337 | -15 | -1.1% | 28,000 |
| 2023/07/04 | 1,357 | 1,360 | 1,351 | 1,352 | -5 | -0.4% | 29,600 |
| 2023/07/03 | 1,355 | 1,370 | 1,355 | 1,357 | +10 | +0.7% | 46,700 |
| 2023/06/30 | 1,342 | 1,352 | 1,340 | 1,347 | +5 | +0.4% | 52,200 |
| 2023/06/29 | 1,350 | 1,357 | 1,338 | 1,342 | -7 | -0.5% | 33,100 |
| 2023/06/28 | 1,340 | 1,354 | 1,340 | 1,349 | +17 | +1.3% | 27,500 |
| 2023/06/27 | 1,336 | 1,340 | 1,320 | 1,332 | +1 | +0.1% | 23,000 |
| 2023/06/26 | 1,303 | 1,332 | 1,300 | 1,331 | +22 | +1.7% | 39,200 |
| 2023/06/23 | 1,310 | 1,322 | 1,288 | 1,309 | -4 | -0.3% | 46,200 |
451～
500
件表示中 / 6468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 | 252,100円 | +7.5% | +3.6% | 1.98% | 18.00倍 | 3.07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 |
| ベクトル | 107,800円 | +6.3% | +8.4% | 3.06% | 10.11倍 | 2.98倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| エラン | 80,900円 | +24.2% | +33.7% | 1.85% | 15.83倍 | 3.91倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| アンビス | 48,400円 | +26.3% | -21.7% | 0.83% | 8.13倍 | 1.42倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ＪＰＨＤ | 53,400円 | +1.8% | -2.6% | 2.25% | 12.20倍 | 2.34倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
