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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 125.3 | 126.3 | 122.5 | 125 | -2.5 | -2% | 56,000 |
| 2002/08/29 | 127.5 | 127.5 | 126.3 | 127.5 | ±0 | ±0% | 20,000 |
| 2002/08/28 | 127.5 | 128.8 | 127.5 | 127.5 | ±0 | ±0% | 36,000 |
| 2002/08/27 | 127.5 | 127.5 | 127.5 | 127.5 | ±0 | ±0% | 32,000 |
| 2002/08/26 | 130 | 130 | 126.3 | 127.5 | -1.3 | -1% | 60,000 |
| 2002/08/23 | 131.3 | 131.3 | 128.8 | 128.8 | - | - | 24,000 |
| 2002/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/21 | 127.5 | 128.8 | 127.5 | 128.8 | ±0 | ±0% | 24,000 |
| 2002/08/20 | 132.5 | 132.5 | 127.5 | 128.8 | -5 | -3.7% | 40,000 |
| 2002/08/19 | 131.3 | 133.8 | 131.3 | 133.8 | +1.3 | +1% | 28,000 |
| 2002/08/16 | 132.5 | 133.8 | 131.5 | 132.5 | ±0 | ±0% | 40,000 |
| 2002/08/15 | 132.5 | 133.8 | 132.5 | 132.5 | -1.3 | -1% | 24,000 |
| 2002/08/14 | 132.8 | 133.8 | 132.5 | 133.8 | +1 | +0.8% | 16,000 |
| 2002/08/13 | 135 | 135 | 132.8 | 132.8 | -2.2 | -1.6% | 32,000 |
| 2002/08/12 | 137.5 | 137.5 | 135 | 135 | -2.5 | -1.8% | 28,000 |
| 2002/08/09 | 138.8 | 138.8 | 135 | 137.5 | +1.2 | +0.9% | 40,000 |
| 2002/08/08 | 131.3 | 137.5 | 131.3 | 136.3 | +2.5 | +1.9% | 100,000 |
| 2002/08/07 | 133.8 | 133.8 | 133.8 | 133.8 | - | - | 4,000 |
| 2002/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/05 | 133.8 | 138.8 | 130 | 137.5 | - | - | 36,000 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 136.3 | 136.3 | 136.3 | 136.3 | -1.2 | -0.9% | 20,000 |
| 2002/07/31 | 141.3 | 141.3 | 136.3 | 137.5 | -3.8 | -2.7% | 28,000 |
| 2002/07/30 | 141.3 | 141.3 | 141.3 | 141.3 | +3.8 | +2.8% | 8,000 |
| 2002/07/29 | 145 | 145 | 133.8 | 137.5 | -5 | -3.5% | 60,000 |
| 2002/07/26 | 133.8 | 142.5 | 131.3 | 142.5 | +10 | +7.5% | 152,000 |
| 2002/07/25 | 136.3 | 137.5 | 131.3 | 132.5 | +4.7 | +3.7% | 116,000 |
| 2002/07/24 | 132.5 | 132.5 | 127.8 | 127.8 | +0.3 | +0.2% | 32,000 |
| 2002/07/23 | 128.8 | 130 | 127.5 | 127.5 | +1.2 | +1% | 12,000 |
| 2002/07/22 | 126.3 | 126.3 | 125 | 126.3 | -2.5 | -1.9% | 52,000 |
| 2002/07/19 | 135 | 135 | 125 | 128.8 | -2.5 | -1.9% | 100,000 |
| 2002/07/18 | 130 | 131.3 | 127.5 | 131.3 | ±0 | ±0% | 40,000 |
| 2002/07/17 | 132.5 | 132.5 | 130 | 131.3 | -1.2 | -0.9% | 16,000 |
| 2002/07/16 | 132.5 | 132.5 | 132.5 | 132.5 | -1.3 | -1% | 12,000 |
| 2002/07/15 | 132.5 | 133.8 | 131.3 | 133.8 | +3.8 | +2.9% | 32,000 |
| 2002/07/12 | 130 | 131.3 | 127.5 | 130 | +1.2 | +0.9% | 32,000 |
| 2002/07/11 | 133.8 | 133.8 | 128.8 | 128.8 | -7.5 | -5.5% | 48,000 |
| 2002/07/10 | 137.5 | 137.5 | 135 | 136.3 | -3.7 | -2.6% | 36,000 |
| 2002/07/09 | 138.8 | 141.3 | 138.8 | 140 | -2.5 | -1.8% | 36,000 |
| 2002/07/08 | 141.3 | 147.5 | 140 | 142.5 | +1.2 | +0.8% | 36,000 |
| 2002/07/05 | 147.5 | 150 | 140 | 141.3 | -3.7 | -2.6% | 184,000 |
| 2002/07/04 | 140 | 148.8 | 137.5 | 145 | +10 | +7.4% | 368,000 |
| 2002/07/03 | 135 | 150 | 132.5 | 135 | ±0 | ±0% | 860,000 |
| 2002/07/02 | 122.5 | 135 | 122.5 | 135 | +10 | +8% | 116,000 |
| 2002/07/01 | 125 | 125 | 125 | 125 | +2.5 | +2% | 4,000 |
| 2002/06/28 | 122.5 | 122.5 | 122.5 | 122.5 | +2.5 | +2.1% | 24,000 |
| 2002/06/27 | 120 | 120 | 120 | 120 | +1.2 | +1% | 32,000 |
| 2002/06/26 | 122.5 | 122.5 | 117.5 | 118.8 | -6.2 | -5% | 36,000 |
| 2002/06/25 | 121.3 | 125 | 121.3 | 125 | +1.2 | +1% | 16,000 |
| 2002/06/24 | 123.8 | 123.8 | 123.8 | 123.8 | -1 | -0.8% | 4,000 |
5551～
5600
件表示中 / 6423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 | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96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 | 88,500円 | +6.3% | +8.4% | 3.73% | 8.30倍 | 2.45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 |
| リソー教育 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ぴ あ | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＭａｃｂｅｅＰ | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89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
