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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 1,386 | 1,394 | 1,374 | 1,391 | +16 | +1.2% | 46,200 |
| 2023/06/15 | 1,367 | 1,387 | 1,367 | 1,375 | +5 | +0.4% | 16,900 |
| 2023/06/14 | 1,385 | 1,385 | 1,365 | 1,370 | -15 | -1.1% | 27,300 |
| 2023/06/13 | 1,365 | 1,385 | 1,365 | 1,385 | +20 | +1.5% | 29,100 |
| 2023/06/12 | 1,368 | 1,374 | 1,362 | 1,365 | -3 | -0.2% | 23,300 |
| 2023/06/09 | 1,350 | 1,373 | 1,350 | 1,368 | +8 | +0.6% | 56,400 |
| 2023/06/08 | 1,365 | 1,372 | 1,350 | 1,360 | -7 | -0.5% | 22,000 |
| 2023/06/07 | 1,382 | 1,387 | 1,366 | 1,367 | -10 | -0.7% | 20,900 |
| 2023/06/06 | 1,370 | 1,380 | 1,366 | 1,377 | -3 | -0.2% | 12,300 |
| 2023/06/05 | 1,411 | 1,411 | 1,380 | 1,380 | -16 | -1.1% | 29,200 |
| 2023/06/02 | 1,368 | 1,397 | 1,368 | 1,396 | +31 | +2.3% | 42,200 |
| 2023/06/01 | 1,364 | 1,375 | 1,364 | 1,365 | +1 | +0.1% | 12,700 |
| 2023/05/31 | 1,380 | 1,381 | 1,363 | 1,364 | -23 | -1.7% | 23,000 |
| 2023/05/30 | 1,380 | 1,393 | 1,366 | 1,387 | +1 | +0.1% | 21,600 |
| 2023/05/29 | 1,374 | 1,386 | 1,366 | 1,386 | +27 | +2% | 18,000 |
| 2023/05/26 | 1,361 | 1,376 | 1,358 | 1,359 | -12 | -0.9% | 31,600 |
| 2023/05/25 | 1,370 | 1,376 | 1,362 | 1,371 | -6 | -0.4% | 16,400 |
| 2023/05/24 | 1,378 | 1,399 | 1,377 | 1,377 | -22 | -1.6% | 21,700 |
| 2023/05/23 | 1,433 | 1,445 | 1,397 | 1,399 | -40 | -2.8% | 26,600 |
| 2023/05/22 | 1,423 | 1,444 | 1,417 | 1,439 | -1 | -0.1% | 19,300 |
| 2023/05/19 | 1,452 | 1,452 | 1,436 | 1,440 | -20 | -1.4% | 27,700 |
| 2023/05/18 | 1,467 | 1,478 | 1,454 | 1,460 | -7 | -0.5% | 16,200 |
| 2023/05/17 | 1,479 | 1,492 | 1,465 | 1,467 | -13 | -0.9% | 15,900 |
| 2023/05/16 | 1,480 | 1,484 | 1,461 | 1,480 | +3 | +0.2% | 12,000 |
| 2023/05/15 | 1,481 | 1,493 | 1,457 | 1,477 | -11 | -0.7% | 26,600 |
| 2023/05/12 | 1,472 | 1,528 | 1,472 | 1,488 | +55 | +3.8% | 68,700 |
| 2023/05/11 | 1,409 | 1,433 | 1,408 | 1,433 | +24 | +1.7% | 14,200 |
| 2023/05/10 | 1,441 | 1,441 | 1,408 | 1,409 | -22 | -1.5% | 13,900 |
| 2023/05/09 | 1,410 | 1,439 | 1,404 | 1,431 | +27 | +1.9% | 23,000 |
| 2023/05/08 | 1,383 | 1,410 | 1,383 | 1,404 | +20 | +1.4% | 25,400 |
| 2023/05/02 | 1,391 | 1,391 | 1,375 | 1,384 | -14 | -1% | 15,200 |
| 2023/05/01 | 1,376 | 1,398 | 1,376 | 1,398 | +20 | +1.5% | 19,200 |
| 2023/04/28 | 1,381 | 1,386 | 1,373 | 1,378 | +12 | +0.9% | 22,400 |
| 2023/04/27 | 1,374 | 1,374 | 1,355 | 1,366 | -6 | -0.4% | 39,000 |
| 2023/04/26 | 1,405 | 1,405 | 1,372 | 1,372 | -43 | -3% | 20,800 |
| 2023/04/25 | 1,406 | 1,415 | 1,397 | 1,415 | +17 | +1.2% | 20,000 |
| 2023/04/24 | 1,387 | 1,410 | 1,387 | 1,398 | +14 | +1% | 11,500 |
| 2023/04/21 | 1,384 | 1,396 | 1,376 | 1,384 | -12 | -0.9% | 17,600 |
| 2023/04/20 | 1,395 | 1,409 | 1,391 | 1,396 | +5 | +0.4% | 18,400 |
| 2023/04/19 | 1,381 | 1,396 | 1,374 | 1,391 | -11 | -0.8% | 26,600 |
| 2023/04/18 | 1,416 | 1,417 | 1,392 | 1,402 | -15 | -1.1% | 20,300 |
| 2023/04/17 | 1,410 | 1,424 | 1,410 | 1,417 | +3 | +0.2% | 14,000 |
| 2023/04/14 | 1,441 | 1,450 | 1,414 | 1,414 | -5 | -0.4% | 43,900 |
| 2023/04/13 | 1,408 | 1,426 | 1,396 | 1,419 | +11 | +0.8% | 33,600 |
| 2023/04/12 | 1,355 | 1,410 | 1,355 | 1,408 | +44 | +3.2% | 59,100 |
| 2023/04/11 | 1,390 | 1,395 | 1,355 | 1,364 | -24 | -1.7% | 50,700 |
| 2023/04/10 | 1,358 | 1,389 | 1,346 | 1,388 | +24 | +1.8% | 84,200 |
| 2023/04/07 | 1,295 | 1,368 | 1,295 | 1,364 | +60 | +4.6% | 100,700 |
| 2023/04/06 | 1,292 | 1,313 | 1,284 | 1,304 | +12 | +0.9% | 57,200 |
| 2023/04/05 | 1,308 | 1,317 | 1,286 | 1,292 | -18 | -1.4% | 50,700 |
551～
600
件表示中 / 6514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 | 283,900円 | +7.5% | +3.6% | 1.76% | 20.26倍 | 3.45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 |
| 歌舞伎 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＪＰＨＤ | 62,100円 | +1.8% | -2.6% | 1.93% | 14.19倍 | 2.72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 |
| ベクトル | 114,800円 | +6.3% | +8.4% | 2.87% | 10.77倍 | 3.18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 |
| ケアネット | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
