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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,156 | 1,157 | 1,151 | 1,154 | -1 | -0.1% | 9,900 |
| 2023/01/25 | 1,155 | 1,157 | 1,153 | 1,155 | +1 | +0.1% | 11,300 |
| 2023/01/24 | 1,147 | 1,155 | 1,145 | 1,154 | +7 | +0.6% | 19,700 |
| 2023/01/23 | 1,150 | 1,151 | 1,144 | 1,147 | ±0 | ±0% | 18,200 |
| 2023/01/20 | 1,135 | 1,154 | 1,135 | 1,147 | +8 | +0.7% | 34,600 |
| 2023/01/19 | 1,129 | 1,140 | 1,128 | 1,139 | +10 | +0.9% | 7,300 |
| 2023/01/18 | 1,128 | 1,135 | 1,126 | 1,129 | +1 | +0.1% | 17,200 |
| 2023/01/17 | 1,124 | 1,128 | 1,121 | 1,128 | +9 | +0.8% | 5,900 |
| 2023/01/16 | 1,130 | 1,130 | 1,117 | 1,119 | -13 | -1.1% | 11,900 |
| 2023/01/13 | 1,135 | 1,135 | 1,120 | 1,132 | +8 | +0.7% | 32,700 |
| 2023/01/12 | 1,135 | 1,135 | 1,118 | 1,124 | -7 | -0.6% | 10,300 |
| 2023/01/11 | 1,110 | 1,136 | 1,110 | 1,131 | +17 | +1.5% | 15,100 |
| 2023/01/10 | 1,115 | 1,120 | 1,114 | 1,114 | +1 | +0.1% | 12,000 |
| 2023/01/06 | 1,101 | 1,117 | 1,101 | 1,113 | +8 | +0.7% | 18,600 |
| 2023/01/05 | 1,112 | 1,113 | 1,105 | 1,105 | -9 | -0.8% | 13,500 |
| 2023/01/04 | 1,121 | 1,125 | 1,114 | 1,114 | -5 | -0.4% | 19,600 |
| 2022/12/30 | 1,126 | 1,128 | 1,118 | 1,119 | -9 | -0.8% | 22,000 |
| 2022/12/29 | 1,124 | 1,129 | 1,115 | 1,128 | +4 | +0.4% | 12,200 |
| 2022/12/28 | 1,113 | 1,124 | 1,111 | 1,124 | +11 | +1% | 14,800 |
| 2022/12/27 | 1,115 | 1,120 | 1,113 | 1,113 | ±0 | ±0% | 7,800 |
| 2022/12/26 | 1,105 | 1,113 | 1,102 | 1,113 | +10 | +0.9% | 10,700 |
| 2022/12/23 | 1,095 | 1,103 | 1,095 | 1,103 | +3 | +0.3% | 8,900 |
| 2022/12/22 | 1,096 | 1,102 | 1,094 | 1,100 | +5 | +0.5% | 7,100 |
| 2022/12/21 | 1,101 | 1,106 | 1,094 | 1,095 | -3 | -0.3% | 19,400 |
| 2022/12/20 | 1,111 | 1,120 | 1,098 | 1,098 | -21 | -1.9% | 28,200 |
| 2022/12/19 | 1,113 | 1,119 | 1,108 | 1,119 | +12 | +1.1% | 8,800 |
| 2022/12/16 | 1,116 | 1,117 | 1,107 | 1,107 | -13 | -1.2% | 12,100 |
| 2022/12/15 | 1,116 | 1,120 | 1,108 | 1,120 | +4 | +0.4% | 13,000 |
| 2022/12/14 | 1,109 | 1,116 | 1,104 | 1,116 | +11 | +1% | 13,300 |
| 2022/12/13 | 1,114 | 1,115 | 1,105 | 1,105 | ±0 | ±0% | 11,600 |
| 2022/12/12 | 1,119 | 1,119 | 1,105 | 1,105 | -14 | -1.3% | 24,500 |
| 2022/12/09 | 1,095 | 1,119 | 1,095 | 1,119 | +20 | +1.8% | 14,600 |
| 2022/12/08 | 1,105 | 1,105 | 1,093 | 1,099 | -4 | -0.4% | 17,600 |
| 2022/12/07 | 1,092 | 1,105 | 1,091 | 1,103 | +3 | +0.3% | 12,100 |
| 2022/12/06 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 11,000 |
| 2022/12/05 | 1,105 | 1,111 | 1,104 | 1,110 | +8 | +0.7% | 13,900 |
| 2022/12/02 | 1,112 | 1,113 | 1,097 | 1,102 | -20 | -1.8% | 35,400 |
| 2022/12/01 | 1,153 | 1,153 | 1,121 | 1,122 | -31 | -2.7% | 25,700 |
| 2022/11/30 | 1,154 | 1,161 | 1,150 | 1,153 | -1 | -0.1% | 11,800 |
| 2022/11/29 | 1,158 | 1,161 | 1,143 | 1,154 | -16 | -1.4% | 20,800 |
| 2022/11/28 | 1,165 | 1,170 | 1,160 | 1,170 | +7 | +0.6% | 10,300 |
| 2022/11/25 | 1,143 | 1,167 | 1,138 | 1,163 | +17 | +1.5% | 22,900 |
| 2022/11/24 | 1,150 | 1,150 | 1,138 | 1,146 | -3 | -0.3% | 17,600 |
| 2022/11/22 | 1,136 | 1,149 | 1,129 | 1,149 | +28 | +2.5% | 17,200 |
| 2022/11/21 | 1,138 | 1,138 | 1,121 | 1,121 | -20 | -1.8% | 9,600 |
| 2022/11/18 | 1,128 | 1,146 | 1,127 | 1,141 | +13 | +1.2% | 12,300 |
| 2022/11/17 | 1,113 | 1,128 | 1,113 | 1,128 | +18 | +1.6% | 8,300 |
| 2022/11/16 | 1,116 | 1,116 | 1,107 | 1,110 | -2 | -0.2% | 4,500 |
| 2022/11/15 | 1,119 | 1,119 | 1,109 | 1,112 | -2 | -0.2% | 13,800 |
| 2022/11/14 | 1,111 | 1,116 | 1,103 | 1,114 | +5 | +0.5% | 13,600 |
601～
650
件表示中 / 6468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 | 252,100円 | +7.5% | +3.6% | 1.98% | 18.00倍 | 3.07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 | 107,800円 | +6.3% | +8.4% | 3.06% | 10.11倍 | 2.98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 |
| エラン | 80,900円 | +24.2% | +33.7% | 1.85% | 15.83倍 | 3.91倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| アンビス | 48,400円 | +26.3% | -21.7% | 0.83% | 8.13倍 | 1.42倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ＪＰＨＤ | 53,400円 | +1.8% | -2.6% | 2.25% | 12.20倍 | 2.34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 |
市場注目の銘柄
チャート関連のコラム
