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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,057 | 2,070 | 2,019 | 2,022 | -43 | -2.1% | 58,900 |
| 2025/03/06 | 2,070 | 2,087 | 2,060 | 2,065 | -11 | -0.5% | 36,000 |
| 2025/03/05 | 2,080 | 2,100 | 2,067 | 2,076 | +4 | +0.2% | 28,800 |
| 2025/03/04 | 2,068 | 2,097 | 2,052 | 2,072 | +10 | +0.5% | 37,000 |
| 2025/03/03 | 2,050 | 2,062 | 2,024 | 2,062 | +52 | +2.6% | 46,900 |
| 2025/02/28 | 2,035 | 2,081 | 2,010 | 2,010 | -24 | -1.2% | 46,300 |
| 2025/02/27 | 1,996 | 2,039 | 1,996 | 2,034 | +38 | +1.9% | 49,500 |
| 2025/02/26 | 2,017 | 2,042 | 1,982 | 1,996 | -18 | -0.9% | 25,200 |
| 2025/02/25 | 2,013 | 2,050 | 2,007 | 2,014 | +2 | +0.1% | 31,500 |
| 2025/02/21 | 2,000 | 2,013 | 1,978 | 2,012 | +12 | +0.6% | 15,900 |
| 2025/02/20 | 1,999 | 2,038 | 1,981 | 2,000 | ±0 | ±0% | 20,500 |
| 2025/02/19 | 2,009 | 2,010 | 1,979 | 2,000 | -14 | -0.7% | 15,500 |
| 2025/02/18 | 2,023 | 2,036 | 1,991 | 2,014 | -9 | -0.4% | 14,000 |
| 2025/02/17 | 2,084 | 2,111 | 2,023 | 2,023 | -61 | -2.9% | 25,100 |
| 2025/02/14 | 2,124 | 2,145 | 2,075 | 2,084 | -41 | -1.9% | 23,500 |
| 2025/02/13 | 2,091 | 2,125 | 2,076 | 2,125 | +36 | +1.7% | 15,300 |
| 2025/02/12 | 2,057 | 2,110 | 2,057 | 2,089 | +52 | +2.6% | 24,600 |
| 2025/02/10 | 2,046 | 2,071 | 2,029 | 2,037 | -8 | -0.4% | 14,500 |
| 2025/02/07 | 2,031 | 2,076 | 2,031 | 2,045 | +14 | +0.7% | 15,600 |
| 2025/02/06 | 2,075 | 2,085 | 2,030 | 2,031 | -40 | -1.9% | 15,200 |
| 2025/02/05 | 1,978 | 2,080 | 1,959 | 2,071 | +93 | +4.7% | 26,100 |
| 2025/02/04 | 2,025 | 2,073 | 1,975 | 1,978 | -25 | -1.2% | 30,800 |
| 2025/02/03 | 1,968 | 2,030 | 1,948 | 2,003 | +33 | +1.7% | 43,100 |
| 2025/01/31 | 1,950 | 1,970 | 1,949 | 1,970 | +11 | +0.6% | 19,800 |
| 2025/01/30 | 1,895 | 1,959 | 1,895 | 1,959 | +69 | +3.7% | 14,500 |
| 2025/01/29 | 1,900 | 1,900 | 1,883 | 1,890 | -7 | -0.4% | 8,300 |
| 2025/01/28 | 1,857 | 1,897 | 1,857 | 1,897 | +40 | +2.2% | 10,200 |
| 2025/01/27 | 1,858 | 1,867 | 1,849 | 1,857 | ±0 | ±0% | 9,300 |
| 2025/01/24 | 1,898 | 1,907 | 1,857 | 1,857 | -33 | -1.7% | 8,300 |
| 2025/01/23 | 1,872 | 1,894 | 1,869 | 1,890 | +18 | +1% | 11,600 |
| 2025/01/22 | 1,865 | 1,880 | 1,854 | 1,872 | +11 | +0.6% | 10,600 |
| 2025/01/21 | 1,857 | 1,868 | 1,836 | 1,861 | +4 | +0.2% | 7,900 |
| 2025/01/20 | 1,910 | 1,910 | 1,857 | 1,857 | -31 | -1.6% | 13,300 |
| 2025/01/17 | 1,910 | 1,919 | 1,871 | 1,888 | -25 | -1.3% | 10,700 |
| 2025/01/16 | 1,905 | 1,940 | 1,905 | 1,913 | +14 | +0.7% | 14,500 |
| 2025/01/15 | 1,857 | 1,899 | 1,847 | 1,899 | +60 | +3.3% | 22,000 |
| 2025/01/14 | 1,832 | 1,839 | 1,808 | 1,839 | +7 | +0.4% | 13,000 |
| 2025/01/10 | 1,831 | 1,859 | 1,831 | 1,832 | -10 | -0.5% | 9,600 |
| 2025/01/09 | 1,888 | 1,888 | 1,810 | 1,842 | -46 | -2.4% | 24,100 |
| 2025/01/08 | 1,902 | 1,912 | 1,880 | 1,888 | -26 | -1.4% | 14,800 |
| 2025/01/07 | 1,959 | 1,959 | 1,913 | 1,914 | -44 | -2.2% | 15,300 |
| 2025/01/06 | 1,974 | 1,979 | 1,946 | 1,958 | -10 | -0.5% | 20,600 |
| 2024/12/30 | 1,974 | 1,982 | 1,952 | 1,968 | +18 | +0.9% | 14,600 |
| 2024/12/27 | 1,866 | 1,950 | 1,866 | 1,950 | +93 | +5% | 40,000 |
| 2024/12/26 | 1,851 | 1,858 | 1,845 | 1,857 | -2 | -0.1% | 13,400 |
| 2024/12/25 | 1,851 | 1,860 | 1,821 | 1,859 | +3 | +0.2% | 10,200 |
| 2024/12/24 | 1,872 | 1,872 | 1,852 | 1,856 | -10 | -0.5% | 9,200 |
| 2024/12/23 | 1,849 | 1,866 | 1,841 | 1,866 | +10 | +0.5% | 9,000 |
| 2024/12/20 | 1,830 | 1,858 | 1,827 | 1,856 | +40 | +2.2% | 21,000 |
| 2024/12/19 | 1,809 | 1,827 | 1,809 | 1,816 | -8 | -0.4% | 7,400 |
101～
150
件表示中 / 6485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 | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52倍 | 3.16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 |
| アンビス | 52,500円 | +26.3% | -21.7% | 0.76% | 8.82倍 | 1.54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 |
| ＬＩＴＡＬＩＣＯ | 139,400円 | +9.9% | +15.3% | 0.79% | 19.82倍 | 3.97倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ＪＰＨＤ | 54,900円 | +1.8% | -2.6% | 2.19% | 12.55倍 | 2.41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 |
| 三協フロン | 203,800円 | -1.1% | -2.1% | 4.17% | 8.55倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
