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 |
|---|---|---|---|---|---|---|---|
| 2001/01/05 | 65 | 67.5 | 65 | 67.5 | ±0 | ±0% | 16,000 |
| 2001/01/04 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 4,000 |
| 2000/12/29 | 68.8 | 70 | 68.8 | 68.8 | -1.2 | -1.7% | 24,000 |
| 2000/12/28 | 70 | 70 | 70 | 70 | -1.3 | -1.8% | 8,000 |
| 2000/12/27 | 73.8 | 73.8 | 71.3 | 71.3 | -3.7 | -4.9% | 204,000 |
| 2000/12/26 | 72.5 | 75 | 71.3 | 75 | +5 | +7.1% | 24,000 |
| 2000/12/25 | 66.3 | 70 | 65 | 70 | +5 | +7.7% | 104,000 |
| 2000/12/22 | 65 | 65 | 65 | 65 | - | - | 8,000 |
| 2000/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/20 | 67.5 | 68.8 | 67.5 | 68.8 | ±0 | ±0% | 12,000 |
| 2000/12/19 | 68.8 | 70 | 68.8 | 68.8 | -1.2 | -1.7% | 100,000 |
| 2000/12/18 | 68.8 | 70 | 68.8 | 70 | ±0 | ±0% | 20,000 |
| 2000/12/15 | 71.3 | 71.3 | 70 | 70 | ±0 | ±0% | 16,000 |
| 2000/12/14 | 70 | 71.3 | 70 | 70 | ±0 | ±0% | 40,000 |
| 2000/12/13 | 70 | 70 | 70 | 70 | -0.5 | -0.7% | 8,000 |
| 2000/12/12 | 71.3 | 71.3 | 70.5 | 70.5 | -0.8 | -1.1% | 24,000 |
| 2000/12/11 | 71.3 | 71.3 | 70 | 71.3 | ±0 | ±0% | 52,000 |
| 2000/12/08 | 71.3 | 71.3 | 71.3 | 71.3 | - | - | 16,000 |
| 2000/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/06 | 71.3 | 71.3 | 68.8 | 71.3 | - | - | 24,000 |
| 2000/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/04 | 68.8 | 68.8 | 68.8 | 68.8 | +3.8 | +5.8% | 8,000 |
| 2000/12/01 | 65 | 65 | 65 | 65 | ±0 | ±0% | 8,000 |
| 2000/11/30 | 65 | 65 | 65 | 65 | +1.2 | +1.9% | 8,000 |
| 2000/11/29 | 63.8 | 65 | 63.8 | 63.8 | ±0 | ±0% | 64,000 |
| 2000/11/28 | 63.8 | 65 | 63.8 | 63.8 | ±0 | ±0% | 80,000 |
| 2000/11/27 | 63.8 | 65 | 63.8 | 63.8 | ±0 | ±0% | 68,000 |
| 2000/11/24 | 61.3 | 63.8 | 61.3 | 63.8 | +1.3 | +2.1% | 76,000 |
| 2000/11/22 | 65 | 65 | 61.3 | 62.5 | -1.3 | -2% | 68,000 |
| 2000/11/21 | 63.8 | 65 | 63.8 | 63.8 | -2 | -3% | 52,000 |
| 2000/11/20 | 65 | 65.8 | 65 | 65.8 | +0.8 | +1.2% | 28,000 |
| 2000/11/17 | 67.5 | 67.5 | 65 | 65 | -1.3 | -2% | 72,000 |
| 2000/11/16 | 68.8 | 68.8 | 65 | 66.3 | -1.2 | -1.8% | 52,000 |
| 2000/11/15 | 65 | 67.5 | 65 | 67.5 | +1.2 | +1.8% | 44,000 |
| 2000/11/14 | 67.5 | 67.5 | 66.3 | 66.3 | ±0 | ±0% | 36,000 |
| 2000/11/13 | 68.8 | 70 | 63.8 | 66.3 | -1.2 | -1.8% | 136,000 |
| 2000/11/10 | 70 | 70 | 67.5 | 67.5 | -2.5 | -3.6% | 20,000 |
| 2000/11/09 | 71.3 | 72.5 | 70 | 70 | -2.5 | -3.4% | 44,000 |
| 2000/11/08 | 73.8 | 77.5 | 71.3 | 72.5 | -6.3 | -8% | 180,000 |
| 2000/11/07 | 77.5 | 78.8 | 75 | 78.8 | - | - | 64,000 |
| 2000/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/01 | 73.8 | 75 | 72.5 | 75 | -0.3 | -0.4% | 36,000 |
| 2000/10/31 | 75.3 | 77.5 | 75 | 75.3 | -2.2 | -2.8% | 32,000 |
| 2000/10/30 | 76.3 | 77.5 | 76.3 | 77.5 | -0.3 | -0.4% | 12,000 |
| 2000/10/27 | 77.5 | 78.8 | 77.5 | 77.8 | -1 | -1.3% | 36,000 |
| 2000/10/26 | 80 | 80 | 78.8 | 78.8 | -1.2 | -1.5% | 32,000 |
| 2000/10/25 | 78.8 | 80 | 78.8 | 80 | - | - | 32,000 |
| 2000/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/23 | 80 | 81.3 | 80 | 80.3 | - | - | 68,000 |
6051～
6100
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
