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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 122.5 | 130 | 122.5 | 126.3 | +5 | +4.1% | 308,000 |
| 1999/06/04 | 120 | 123.8 | 117.5 | 121.3 | +1.3 | +1.1% | 116,000 |
| 1999/06/03 | 118.8 | 122.5 | 116.3 | 120 | +3.7 | +3.2% | 84,000 |
| 1999/06/02 | 117.5 | 118.8 | 116.3 | 116.3 | -1.2 | -1% | 52,000 |
| 1999/06/01 | 118.8 | 118.8 | 112.5 | 117.5 | +3.7 | +3.3% | 28,000 |
| 1999/05/31 | 120 | 120 | 113.8 | 113.8 | -5 | -4.2% | 16,000 |
| 1999/05/28 | 121.3 | 121.3 | 115 | 118.8 | ±0 | ±0% | 56,000 |
| 1999/05/27 | 117.5 | 120 | 105 | 118.8 | +11.3 | +10.5% | 96,000 |
| 1999/05/26 | 107.5 | 107.5 | 107.5 | 107.5 | +1.2 | +1.1% | 92,000 |
| 1999/05/25 | 111.3 | 111.3 | 106.3 | 106.3 | -3.7 | -3.4% | 16,000 |
| 1999/05/24 | 115 | 115 | 110 | 110 | - | - | 24,000 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 115 | 116.3 | 112.5 | 115 | -2.5 | -2.1% | 64,000 |
| 1999/05/19 | 121.3 | 121.3 | 117.5 | 117.5 | -5 | -4.1% | 64,000 |
| 1999/05/18 | 122.5 | 125 | 122.5 | 122.5 | -1.3 | -1.1% | 52,000 |
| 1999/05/17 | 125.5 | 126.3 | 123.8 | 123.8 | -3.7 | -2.9% | 76,000 |
| 1999/05/14 | 129.5 | 129.5 | 125 | 127.5 | ±0 | ±0% | 88,000 |
| 1999/05/13 | 128.8 | 131.3 | 127.5 | 127.5 | -2.5 | -1.9% | 68,000 |
| 1999/05/12 | 131.3 | 131.3 | 130 | 130 | -0.8 | -0.6% | 60,000 |
| 1999/05/11 | 130 | 131.3 | 128.8 | 130.8 | +0.8 | +0.6% | 128,000 |
| 1999/05/10 | 132.5 | 132.5 | 130 | 130 | -1.3 | -1% | 72,000 |
| 1999/05/07 | 133.8 | 133.8 | 130 | 131.3 | -2.5 | -1.9% | 76,000 |
| 1999/05/06 | 140 | 140 | 132.5 | 133.8 | -3.7 | -2.7% | 236,000 |
| 1999/04/30 | 140 | 140 | 137.5 | 137.5 | -1.3 | -0.9% | 68,000 |
| 1999/04/28 | 143.8 | 145 | 138.8 | 138.8 | -3.7 | -2.6% | 336,000 |
| 1999/04/27 | 141.3 | 143.8 | 140 | 142.5 | +1.2 | +0.8% | 232,000 |
| 1999/04/26 | 138.8 | 141.3 | 137.5 | 141.3 | +5 | +3.7% | 188,000 |
| 1999/04/23 | 136.3 | 137.5 | 135 | 136.3 | ±0 | ±0% | 88,000 |
| 1999/04/22 | 135 | 136.3 | 135 | 136.3 | +0.8 | +0.6% | 44,000 |
| 1999/04/21 | 137.5 | 138.8 | 135.5 | 135.5 | -2 | -1.5% | 40,000 |
| 1999/04/20 | 140 | 140 | 137.5 | 137.5 | -2.5 | -1.8% | 76,000 |
| 1999/04/19 | 138.8 | 140 | 137.5 | 140 | +2.5 | +1.8% | 80,000 |
| 1999/04/16 | 135 | 137.5 | 133.8 | 137.5 | +2.5 | +1.9% | 164,000 |
| 1999/04/15 | 135 | 137.5 | 132.5 | 135 | ±0 | ±0% | 240,000 |
| 1999/04/14 | 137.5 | 141.3 | 135 | 135 | -7.5 | -5.3% | 140,000 |
| 1999/04/13 | 140 | 146.3 | 137.5 | 142.5 | -2.5 | -1.7% | 180,000 |
| 1999/04/12 | 153.8 | 156.3 | 140 | 145 | -7.5 | -4.9% | 288,000 |
| 1999/04/09 | 167.5 | 167.5 | 141.3 | 152.5 | -15 | -9% | 596,000 |
| 1999/04/08 | 140 | 175 | 132.5 | 167.5 | +37.5 | +28.8% | 1,112,000 |
| 1999/04/07 | 108.8 | 137.5 | 107.5 | 130 | +22.5 | +20.9% | 856,000 |
| 1999/04/06 | 107.5 | 110 | 102.5 | 107.5 | +3.7 | +3.6% | 600,000 |
| 1999/04/05 | 98.8 | 107.5 | 97.5 | 103.8 | +8.8 | +9.3% | 492,000 |
| 1999/04/02 | 98.8 | 100 | 95 | 95 | -2.5 | -2.6% | 216,000 |
| 1999/04/01 | 98.8 | 100 | 96.3 | 97.5 | -1.3 | -1.3% | 228,000 |
| 1999/03/31 | 101.3 | 101.3 | 97.5 | 98.8 | ±0 | ±0% | 212,000 |
| 1999/03/30 | 103.8 | 103.8 | 97.5 | 98.8 | +1.3 | +1.3% | 124,000 |
| 1999/03/29 | 102.5 | 102.5 | 96.3 | 97.5 | +2.5 | +2.6% | 36,000 |
| 1999/03/26 | 97.5 | 98.8 | 95 | 95 | +1.2 | +1.3% | 60,000 |
| 1999/03/25 | 100 | 101.3 | 92.5 | 93.8 | +1.3 | +1.4% | 140,000 |
| 1999/03/24 | 92.5 | 98.8 | 92.5 | 92.5 | -1.3 | -1.4% | 80,000 |
6351～
6400
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
