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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/11 | 1,110 | 1,110 | 1,101 | 1,109 | -1 | -0.1% | 18,700 |
| 2022/11/10 | 1,108 | 1,117 | 1,101 | 1,110 | -13 | -1.2% | 12,000 |
| 2022/11/09 | 1,102 | 1,123 | 1,102 | 1,123 | +19 | +1.7% | 15,100 |
| 2022/11/08 | 1,109 | 1,109 | 1,093 | 1,104 | -4 | -0.4% | 23,000 |
| 2022/11/07 | 1,099 | 1,108 | 1,096 | 1,108 | +10 | +0.9% | 14,400 |
| 2022/11/04 | 1,100 | 1,104 | 1,091 | 1,098 | -11 | -1% | 22,300 |
| 2022/11/02 | 1,122 | 1,124 | 1,104 | 1,109 | -13 | -1.2% | 21,100 |
| 2022/11/01 | 1,149 | 1,153 | 1,122 | 1,122 | -22 | -1.9% | 25,100 |
| 2022/10/31 | 1,149 | 1,155 | 1,140 | 1,144 | +12 | +1.1% | 23,300 |
| 2022/10/28 | 1,136 | 1,145 | 1,123 | 1,132 | -14 | -1.2% | 75,200 |
| 2022/10/27 | 1,162 | 1,162 | 1,143 | 1,146 | -16 | -1.4% | 19,000 |
| 2022/10/26 | 1,169 | 1,169 | 1,153 | 1,162 | +5 | +0.4% | 27,800 |
| 2022/10/25 | 1,157 | 1,158 | 1,146 | 1,157 | -6 | -0.5% | 20,800 |
| 2022/10/24 | 1,166 | 1,177 | 1,158 | 1,163 | -3 | -0.3% | 27,200 |
| 2022/10/21 | 1,161 | 1,166 | 1,151 | 1,166 | +1 | +0.1% | 19,900 |
| 2022/10/20 | 1,161 | 1,167 | 1,150 | 1,165 | +4 | +0.3% | 31,900 |
| 2022/10/19 | 1,152 | 1,163 | 1,145 | 1,161 | +2 | +0.2% | 37,700 |
| 2022/10/18 | 1,130 | 1,166 | 1,125 | 1,159 | +32 | +2.8% | 66,300 |
| 2022/10/17 | 1,107 | 1,136 | 1,106 | 1,127 | +20 | +1.8% | 57,000 |
| 2022/10/14 | 1,093 | 1,115 | 1,082 | 1,107 | +24 | +2.2% | 68,800 |
| 2022/10/13 | 1,056 | 1,088 | 1,055 | 1,083 | +17 | +1.6% | 43,800 |
| 2022/10/12 | 1,064 | 1,074 | 1,061 | 1,066 | -14 | -1.3% | 24,900 |
| 2022/10/11 | 1,053 | 1,091 | 1,051 | 1,080 | +37 | +3.5% | 90,700 |
| 2022/10/07 | 1,025 | 1,048 | 1,025 | 1,043 | +9 | +0.9% | 26,400 |
| 2022/10/06 | 1,026 | 1,036 | 1,025 | 1,034 | +3 | +0.3% | 31,300 |
| 2022/10/05 | 1,055 | 1,056 | 1,025 | 1,031 | -16 | -1.5% | 52,500 |
| 2022/10/04 | 1,054 | 1,058 | 1,046 | 1,047 | -3 | -0.3% | 31,100 |
| 2022/10/03 | 1,034 | 1,050 | 1,026 | 1,050 | +14 | +1.4% | 23,900 |
| 2022/09/30 | 1,027 | 1,049 | 1,024 | 1,036 | -3 | -0.3% | 38,000 |
| 2022/09/29 | 1,029 | 1,043 | 1,004 | 1,039 | +9 | +0.9% | 257,300 |
| 2022/09/28 | 1,050 | 1,050 | 1,018 | 1,030 | -17 | -1.6% | 386,200 |
| 2022/09/27 | 1,039 | 1,050 | 1,036 | 1,047 | +17 | +1.7% | 153,800 |
| 2022/09/26 | 1,039 | 1,039 | 1,025 | 1,030 | -10 | -1% | 94,300 |
| 2022/09/22 | 1,040 | 1,041 | 1,025 | 1,040 | -5 | -0.5% | 89,900 |
| 2022/09/21 | 1,063 | 1,063 | 1,041 | 1,045 | -26 | -2.4% | 79,600 |
| 2022/09/20 | 1,092 | 1,092 | 1,063 | 1,071 | -14 | -1.3% | 104,300 |
| 2022/09/16 | 1,085 | 1,089 | 1,082 | 1,085 | -4 | -0.4% | 20,400 |
| 2022/09/15 | 1,094 | 1,094 | 1,084 | 1,089 | -5 | -0.5% | 34,500 |
| 2022/09/14 | 1,093 | 1,098 | 1,084 | 1,094 | -6 | -0.5% | 33,700 |
| 2022/09/13 | 1,099 | 1,101 | 1,096 | 1,100 | +1 | +0.1% | 12,200 |
| 2022/09/12 | 1,096 | 1,100 | 1,092 | 1,099 | +8 | +0.7% | 17,500 |
| 2022/09/09 | 1,082 | 1,094 | 1,082 | 1,091 | -1 | -0.1% | 28,500 |
| 2022/09/08 | 1,100 | 1,102 | 1,084 | 1,092 | -5 | -0.5% | 34,800 |
| 2022/09/07 | 1,104 | 1,104 | 1,097 | 1,097 | -7 | -0.6% | 21,300 |
| 2022/09/06 | 1,109 | 1,114 | 1,102 | 1,104 | ±0 | ±0% | 17,800 |
601～
650
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
