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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 770 | 832 | 753 | 825 | +40 | +5.1% | 79,000 |
2020/03/16 | 791 | 820 | 762 | 785 | +11 | +1.4% | 71,800 |
2020/03/13 | 800 | 808 | 751 | 774 | -56 | -6.7% | 102,400 |
2020/03/12 | 818 | 839 | 809 | 830 | -2 | -0.2% | 106,000 |
2020/03/11 | 857 | 865 | 819 | 832 | -22 | -2.6% | 50,700 |
2020/03/10 | 800 | 860 | 780 | 854 | +24 | +2.9% | 62,900 |
2020/03/09 | 824 | 847 | 806 | 830 | -28 | -3.3% | 78,900 |
2020/03/06 | 873 | 875 | 841 | 858 | -30 | -3.4% | 82,400 |
2020/03/05 | 898 | 900 | 868 | 888 | +5 | +0.6% | 45,100 |
2020/03/04 | 864 | 891 | 857 | 883 | +9 | +1% | 46,400 |
2020/03/03 | 919 | 925 | 865 | 874 | -16 | -1.8% | 51,300 |
2020/03/02 | 828 | 917 | 826 | 890 | +59 | +7.1% | 69,900 |
2020/02/28 | 862 | 877 | 831 | 831 | -72 | -8% | 91,300 |
2020/02/27 | 950 | 962 | 894 | 903 | -49 | -5.1% | 90,700 |
2020/02/26 | 971 | 986 | 937 | 952 | -34 | -3.4% | 82,100 |
2020/02/25 | 988 | 1,011 | 978 | 986 | -54 | -5.2% | 77,700 |
2020/02/21 | 1,042 | 1,050 | 1,032 | 1,040 | -2 | -0.2% | 24,200 |
2020/02/20 | 1,069 | 1,069 | 1,026 | 1,042 | -19 | -1.8% | 35,000 |
2020/02/19 | 1,066 | 1,089 | 1,057 | 1,061 | -7 | -0.7% | 29,600 |
2020/02/18 | 1,071 | 1,092 | 1,068 | 1,068 | -11 | -1% | 39,100 |
2020/02/17 | 1,074 | 1,095 | 1,074 | 1,079 | -14 | -1.3% | 32,400 |
2020/02/14 | 1,085 | 1,094 | 1,071 | 1,093 | +6 | +0.6% | 33,500 |
2020/02/13 | 1,082 | 1,094 | 1,072 | 1,087 | +2 | +0.2% | 42,800 |
2020/02/12 | 1,090 | 1,100 | 1,065 | 1,085 | -10 | -0.9% | 52,800 |
2020/02/10 | 1,072 | 1,096 | 1,064 | 1,095 | +13 | +1.2% | 44,900 |
2020/02/07 | 1,090 | 1,107 | 1,081 | 1,082 | -8 | -0.7% | 33,100 |
2020/02/06 | 1,081 | 1,095 | 1,071 | 1,090 | +12 | +1.1% | 53,900 |
2020/02/05 | 1,091 | 1,093 | 1,070 | 1,078 | -10 | -0.9% | 49,400 |
2020/02/04 | 1,073 | 1,095 | 1,072 | 1,088 | +15 | +1.4% | 27,200 |
2020/02/03 | 1,120 | 1,120 | 1,064 | 1,073 | -56 | -5% | 87,400 |
2020/01/31 | 1,131 | 1,159 | 1,129 | 1,129 | -11 | -1% | 28,100 |
2020/01/30 | 1,150 | 1,151 | 1,119 | 1,140 | -10 | -0.9% | 43,600 |
2020/01/29 | 1,161 | 1,163 | 1,141 | 1,150 | -7 | -0.6% | 22,700 |
2020/01/28 | 1,141 | 1,167 | 1,141 | 1,157 | -2 | -0.2% | 23,500 |
2020/01/27 | 1,148 | 1,178 | 1,127 | 1,159 | -14 | -1.2% | 36,000 |
2020/01/24 | 1,200 | 1,200 | 1,168 | 1,173 | -19 | -1.6% | 27,300 |
2020/01/23 | 1,188 | 1,205 | 1,183 | 1,192 | +2 | +0.2% | 15,600 |
2020/01/22 | 1,200 | 1,213 | 1,190 | 1,190 | -8 | -0.7% | 24,000 |
2020/01/21 | 1,195 | 1,200 | 1,182 | 1,198 | +3 | +0.3% | 18,200 |
2020/01/20 | 1,177 | 1,197 | 1,175 | 1,195 | +18 | +1.5% | 17,800 |
2020/01/17 | 1,161 | 1,177 | 1,155 | 1,177 | +13 | +1.1% | 17,200 |
2020/01/16 | 1,170 | 1,172 | 1,153 | 1,164 | -6 | -0.5% | 14,800 |
2020/01/15 | 1,196 | 1,196 | 1,158 | 1,170 | -9 | -0.8% | 36,700 |
2020/01/14 | 1,121 | 1,179 | 1,112 | 1,179 | +72 | +6.5% | 72,400 |
2020/01/10 | 1,121 | 1,124 | 1,104 | 1,107 | +5 | +0.5% | 19,600 |
2020/01/09 | 1,091 | 1,121 | 1,090 | 1,102 | +12 | +1.1% | 34,000 |
2020/01/08 | 1,076 | 1,099 | 1,057 | 1,090 | +13 | +1.2% | 56,200 |
2020/01/07 | 1,030 | 1,084 | 1,030 | 1,077 | +52 | +5.1% | 35,800 |
2020/01/06 | 1,029 | 1,029 | 1,005 | 1,025 | -6 | -0.6% | 30,500 |
2019/12/30 | 980 | 1,040 | 978 | 1,031 | +52 | +5.3% | 59,700 |
1301~
1350
件表示中 / 6469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 | 257,600円 | +7.5% | +3.6% | 1.94% | 18.39倍 | 3.14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 |
ポラリスHD | 21,700円 | +63.9% | +10.9% | 1.38% | 25.35倍 | 1.79倍 |
|
「KOKOHOTEL」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
エラン | 81,400円 | +24.2% | +33.7% | 1.84% | 15.93倍 | 3.94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 | 49,700円 | +26.3% | -21.7% | 0.80% | 8.35倍 | 1.46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 | 54,000円 | +1.8% | -2.6% | 2.22% | 12.33倍 | 2.37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