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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,746 | 1,749 | 1,710 | 1,711 | -47 | -2.7% | 27,300 |
2023/12/06 | 1,712 | 1,799 | 1,696 | 1,758 | +63 | +3.7% | 110,900 |
2023/12/05 | 1,665 | 1,715 | 1,661 | 1,695 | +40 | +2.4% | 46,300 |
2023/12/04 | 1,613 | 1,656 | 1,596 | 1,655 | +64 | +4% | 31,100 |
2023/12/01 | 1,586 | 1,601 | 1,576 | 1,591 | +7 | +0.4% | 18,300 |
2023/11/30 | 1,568 | 1,584 | 1,554 | 1,584 | +8 | +0.5% | 17,300 |
2023/11/29 | 1,564 | 1,589 | 1,564 | 1,576 | -4 | -0.3% | 11,200 |
2023/11/28 | 1,568 | 1,585 | 1,558 | 1,580 | +10 | +0.6% | 18,000 |
2023/11/27 | 1,604 | 1,604 | 1,567 | 1,570 | -34 | -2.1% | 16,600 |
2023/11/24 | 1,600 | 1,616 | 1,584 | 1,604 | +4 | +0.3% | 20,000 |
2023/11/22 | 1,615 | 1,617 | 1,590 | 1,600 | -15 | -0.9% | 17,200 |
2023/11/21 | 1,595 | 1,616 | 1,591 | 1,615 | +26 | +1.6% | 21,300 |
2023/11/20 | 1,573 | 1,594 | 1,573 | 1,589 | +19 | +1.2% | 21,700 |
2023/11/17 | 1,532 | 1,570 | 1,532 | 1,570 | +38 | +2.5% | 15,200 |
2023/11/16 | 1,553 | 1,563 | 1,527 | 1,532 | -35 | -2.2% | 16,300 |
2023/11/15 | 1,580 | 1,590 | 1,563 | 1,567 | +5 | +0.3% | 28,000 |
2023/11/14 | 1,542 | 1,562 | 1,542 | 1,562 | +33 | +2.2% | 15,000 |
2023/11/13 | 1,530 | 1,555 | 1,528 | 1,529 | +1 | +0.1% | 22,900 |
2023/11/10 | 1,514 | 1,528 | 1,497 | 1,528 | +13 | +0.9% | 20,000 |
2023/11/09 | 1,507 | 1,515 | 1,492 | 1,515 | -3 | -0.2% | 15,400 |
2023/11/08 | 1,496 | 1,522 | 1,478 | 1,518 | +15 | +1% | 26,100 |
2023/11/07 | 1,488 | 1,511 | 1,488 | 1,503 | -4 | -0.3% | 23,900 |
2023/11/06 | 1,479 | 1,511 | 1,468 | 1,507 | +48 | +3.3% | 52,800 |
2023/11/02 | 1,459 | 1,465 | 1,429 | 1,459 | -6 | -0.4% | 27,900 |
2023/11/01 | 1,408 | 1,470 | 1,404 | 1,465 | +76 | +5.5% | 54,900 |
2023/10/31 | 1,359 | 1,389 | 1,350 | 1,389 | +38 | +2.8% | 18,400 |
2023/10/30 | 1,375 | 1,375 | 1,351 | 1,351 | -31 | -2.2% | 19,300 |
2023/10/27 | 1,384 | 1,396 | 1,372 | 1,382 | +1 | +0.1% | 25,400 |
2023/10/26 | 1,355 | 1,386 | 1,355 | 1,381 | +31 | +2.3% | 41,000 |
2023/10/25 | 1,375 | 1,375 | 1,350 | 1,350 | -21 | -1.5% | 27,000 |
2023/10/24 | 1,368 | 1,376 | 1,339 | 1,371 | +9 | +0.7% | 27,800 |
2023/10/23 | 1,393 | 1,393 | 1,362 | 1,362 | -26 | -1.9% | 17,100 |
2023/10/20 | 1,377 | 1,394 | 1,370 | 1,388 | -5 | -0.4% | 15,100 |
2023/10/19 | 1,396 | 1,408 | 1,389 | 1,393 | -6 | -0.4% | 17,000 |
2023/10/18 | 1,420 | 1,420 | 1,390 | 1,399 | -8 | -0.6% | 17,200 |
2023/10/17 | 1,397 | 1,410 | 1,389 | 1,407 | +20 | +1.4% | 20,800 |
2023/10/16 | 1,381 | 1,402 | 1,375 | 1,387 | -5 | -0.4% | 18,600 |
2023/10/13 | 1,415 | 1,415 | 1,392 | 1,392 | -35 | -2.5% | 23,000 |
2023/10/12 | 1,415 | 1,427 | 1,401 | 1,427 | +26 | +1.9% | 22,500 |
2023/10/11 | 1,423 | 1,423 | 1,401 | 1,401 | -22 | -1.5% | 17,100 |
2023/10/10 | 1,400 | 1,423 | 1,400 | 1,423 | +29 | +2.1% | 23,100 |
2023/10/06 | 1,369 | 1,400 | 1,369 | 1,394 | +18 | +1.3% | 25,700 |
2023/10/05 | 1,355 | 1,377 | 1,355 | 1,376 | +18 | +1.3% | 26,200 |
2023/10/04 | 1,370 | 1,381 | 1,358 | 1,358 | -41 | -2.9% | 35,100 |
2023/10/03 | 1,405 | 1,412 | 1,394 | 1,399 | -12 | -0.9% | 27,300 |
2023/10/02 | 1,437 | 1,455 | 1,411 | 1,411 | -17 | -1.2% | 47,000 |
2023/09/29 | 1,410 | 1,428 | 1,403 | 1,428 | +19 | +1.3% | 58,300 |
2023/09/28 | 1,428 | 1,428 | 1,399 | 1,409 | -28 | -1.9% | 214,300 |
2023/09/27 | 1,450 | 1,454 | 1,428 | 1,437 | -14 | -1% | 362,000 |
2023/09/26 | 1,464 | 1,464 | 1,431 | 1,451 | -22 | -1.5% | 120,300 |
101~
150
件表示中 / 6182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 | 151,000円 | +8.1% | +10.8% | 2.65% | 17.19倍 | 2.15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 |
ウェルビー | 108,400円 | +10.4% | -12.4% | 0.38% | 26.67倍 | 7.61倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。MBOで非上場化目指す |
ビーウィズ | 205,800円 | +10.9% | +27.8% | 2.43% | 14.66倍 | 3.52倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
リソル | 508,000円 | +15.6% | +942.8% | 1.57% | 18.82倍 | 1.96倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
NISSOHD | 82,400円 | - | - | 2.49% | 15.00倍 | - |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。23年10月持株会社化 |
市場注目の銘柄
チャート関連のコラム