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 |
|---|---|---|---|---|---|---|---|
| 1999/12/30 | 138.8 | 140 | 138.8 | 138.8 | -1.2 | -0.9% | 16,000 |
| 1999/12/29 | 137.5 | 141.3 | 137.5 | 140 | +1.2 | +0.9% | 64,000 |
| 1999/12/28 | 135 | 138.8 | 135 | 138.8 | +3.8 | +2.8% | 40,000 |
| 1999/12/27 | 135 | 135 | 135 | 135 | -3.8 | -2.7% | 4,000 |
| 1999/12/24 | 138.8 | 138.8 | 136.3 | 138.8 | ±0 | ±0% | 20,000 |
| 1999/12/22 | 138.8 | 138.8 | 136.3 | 138.8 | +2.5 | +1.8% | 16,000 |
| 1999/12/21 | 137.5 | 137.5 | 136.3 | 136.3 | +1.3 | +1% | 20,000 |
| 1999/12/20 | 133.8 | 135 | 131.3 | 135 | +5 | +3.8% | 88,000 |
| 1999/12/17 | 132.5 | 132.5 | 130 | 130 | -1.3 | -1% | 28,000 |
| 1999/12/16 | 131.3 | 132.5 | 128.8 | 131.3 | +3.8 | +3% | 44,000 |
| 1999/12/15 | 123.8 | 127.5 | 123.8 | 127.5 | +3.7 | +3% | 120,000 |
| 1999/12/14 | 122.5 | 125 | 120 | 123.8 | -1.2 | -1% | 48,000 |
| 1999/12/13 | 131.3 | 131.3 | 125 | 125 | -6.3 | -4.8% | 108,000 |
| 1999/12/10 | 132.5 | 135 | 128.8 | 131.3 | -6.2 | -4.5% | 40,000 |
| 1999/12/09 | 138.8 | 138.8 | 137.5 | 137.5 | -6.3 | -4.4% | 24,000 |
| 1999/12/08 | 147.5 | 147.5 | 141.3 | 143.8 | -3.7 | -2.5% | 80,000 |
| 1999/12/07 | 148.8 | 150 | 147.5 | 147.5 | -3.8 | -2.5% | 28,000 |
| 1999/12/06 | 151.3 | 151.3 | 151.3 | 151.3 | +1.3 | +0.9% | 4,000 |
| 1999/12/03 | 152.5 | 152.5 | 148.8 | 150 | - | - | 24,000 |
| 1999/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/01 | 151.3 | 152.5 | 148.8 | 148.8 | -2.5 | -1.7% | 32,000 |
| 1999/11/30 | 151.3 | 151.3 | 151.3 | 151.3 | ±0 | ±0% | 28,000 |
| 1999/11/29 | 151.3 | 151.3 | 151.3 | 151.3 | +1.3 | +0.9% | 8,000 |
| 1999/11/26 | 155 | 155 | 150 | 150 | -10 | -6.3% | 52,000 |
| 1999/11/25 | 172.5 | 175 | 160 | 160 | -8.8 | -5.2% | 180,000 |
| 1999/11/24 | 156.3 | 173.8 | 156.3 | 168.8 | +17.5 | +11.6% | 120,000 |
| 1999/11/22 | 155 | 155 | 148.8 | 151.3 | -8.7 | -5.4% | 100,000 |
| 1999/11/19 | 158.8 | 160 | 157.5 | 160 | ±0 | ±0% | 48,000 |
| 1999/11/18 | 160 | 160 | 160 | 160 | +2.5 | +1.6% | 4,000 |
| 1999/11/17 | 157.5 | 157.5 | 156.3 | 157.5 | -2.5 | -1.6% | 16,000 |
| 1999/11/16 | 163.8 | 165 | 158.8 | 160 | -5 | -3% | 92,000 |
| 1999/11/15 | 170 | 170 | 165 | 165 | -2.5 | -1.5% | 56,000 |
| 1999/11/12 | 168.8 | 170 | 167.5 | 167.5 | -1.3 | -0.8% | 28,000 |
| 1999/11/11 | 168.8 | 171.3 | 168.8 | 168.8 | -1.2 | -0.7% | 32,000 |
| 1999/11/10 | 171.3 | 171.3 | 168.8 | 170 | +1.2 | +0.7% | 60,000 |
| 1999/11/09 | 165 | 168.8 | 162.5 | 168.8 | +7.5 | +4.6% | 64,000 |
| 1999/11/08 | 161.3 | 161.3 | 161.3 | 161.3 | ±0 | ±0% | 4,000 |
| 1999/11/05 | 163.8 | 163.8 | 161.3 | 161.3 | +1.3 | +0.8% | 28,000 |
| 1999/11/04 | 160 | 162.5 | 160 | 160 | +3.7 | +2.4% | 44,000 |
| 1999/11/02 | 155 | 158.8 | 155 | 156.3 | +1.3 | +0.8% | 28,000 |
| 1999/11/01 | 153.8 | 155 | 153.8 | 155 | +2.5 | +1.6% | 56,000 |
| 1999/10/29 | 151.3 | 153.8 | 151.3 | 152.5 | +2.5 | +1.7% | 72,000 |
| 1999/10/28 | 150.3 | 150.3 | 150 | 150 | -1.3 | -0.9% | 28,000 |
| 1999/10/27 | 150.3 | 151.3 | 150 | 151.3 | -2.5 | -1.6% | 12,000 |
| 1999/10/26 | 153.8 | 153.8 | 153.8 | 153.8 | +3.8 | +2.5% | 8,000 |
| 1999/10/25 | 152.5 | 153.8 | 150 | 150 | -2.5 | -1.6% | 44,000 |
| 1999/10/22 | 152.5 | 152.5 | 152.5 | 152.5 | -1.3 | -0.8% | 12,000 |
| 1999/10/21 | 156.3 | 156.3 | 153.8 | 153.8 | ±0 | ±0% | 16,000 |
| 1999/10/20 | 152.5 | 154.5 | 152.5 | 153.8 | ±0 | ±0% | 64,000 |
| 1999/10/19 | 153.8 | 153.8 | 153.8 | 153.8 | -0.7 | -0.5% | 8,000 |
6301～
6350
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
