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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,181 | 1,198.5 | 1,180 | 1,198 | +13 | +1.1% | 12,000 |
| 2018/07/19 | 1,197 | 1,197 | 1,183.5 | 1,185 | -16 | -1.3% | 6,000 |
| 2018/07/18 | 1,191.5 | 1,208.5 | 1,191.5 | 1,201 | +1 | +0.1% | 25,000 |
| 2018/07/17 | 1,171.5 | 1,210 | 1,171.5 | 1,200 | +29.5 | +2.5% | 21,600 |
| 2018/07/13 | 1,192 | 1,192 | 1,167.5 | 1,170.5 | +1 | +0.1% | 30,000 |
| 2018/07/12 | 1,141.5 | 1,178 | 1,134 | 1,169.5 | +34 | +3% | 35,800 |
| 2018/07/11 | 1,135.5 | 1,149.5 | 1,131.5 | 1,135.5 | -6 | -0.5% | 16,400 |
| 2018/07/10 | 1,130.5 | 1,160 | 1,129.5 | 1,141.5 | +6 | +0.5% | 28,600 |
| 2018/07/09 | 1,132.5 | 1,150 | 1,127.5 | 1,135.5 | -4.5 | -0.4% | 23,800 |
| 2018/07/06 | 1,132.5 | 1,148.5 | 1,124 | 1,140 | +2 | +0.2% | 48,200 |
| 2018/07/05 | 1,164.5 | 1,164.5 | 1,131.5 | 1,138 | -13.5 | -1.2% | 21,800 |
| 2018/07/04 | 1,138 | 1,156 | 1,125.5 | 1,151.5 | +7.5 | +0.7% | 26,800 |
| 2018/07/03 | 1,138 | 1,170 | 1,108 | 1,144 | -4.5 | -0.4% | 57,400 |
| 2018/07/02 | 1,207 | 1,207 | 1,146.5 | 1,148.5 | -58.5 | -4.8% | 39,600 |
| 2018/06/29 | 1,209 | 1,213.5 | 1,188 | 1,207 | -2 | -0.2% | 18,600 |
| 2018/06/28 | 1,212 | 1,212 | 1,187.5 | 1,209 | -7 | -0.6% | 20,000 |
| 2018/06/27 | 1,194 | 1,229 | 1,191 | 1,216 | +8 | +0.7% | 18,600 |
| 2018/06/26 | 1,200.5 | 1,219.5 | 1,195.5 | 1,208 | ±0 | ±0% | 30,200 |
| 2018/06/25 | 1,237 | 1,250.5 | 1,202.5 | 1,208 | -29 | -2.3% | 33,400 |
| 2018/06/22 | 1,189 | 1,238 | 1,189 | 1,237 | +42.5 | +3.6% | 31,600 |
| 2018/06/21 | 1,173 | 1,205 | 1,159 | 1,194.5 | +14 | +1.2% | 34,000 |
| 2018/06/20 | 1,200.5 | 1,205 | 1,150 | 1,180.5 | -30 | -2.5% | 78,200 |
| 2018/06/19 | 1,248 | 1,274 | 1,208.5 | 1,210.5 | -42.5 | -3.4% | 55,000 |
| 2018/06/18 | 1,244.5 | 1,265 | 1,199 | 1,253 | +16.5 | +1.3% | 61,800 |
| 2018/06/15 | 1,199 | 1,239.5 | 1,189 | 1,236.5 | +62.5 | +5.3% | 91,200 |
| 2018/06/14 | 1,158.5 | 1,174 | 1,156 | 1,174 | +25 | +2.2% | 16,400 |
| 2018/06/13 | 1,137.5 | 1,165 | 1,137.5 | 1,149 | +15 | +1.3% | 29,400 |
| 2018/06/12 | 1,151 | 1,164.5 | 1,133 | 1,134 | -22 | -1.9% | 32,600 |
| 2018/06/11 | 1,161 | 1,172.5 | 1,131.5 | 1,156 | +9 | +0.8% | 53,200 |
| 2018/06/08 | 1,134 | 1,147 | 1,126.5 | 1,147 | +16.5 | +1.5% | 40,600 |
| 2018/06/07 | 1,111 | 1,147.5 | 1,111 | 1,130.5 | +26 | +2.4% | 63,600 |
| 2018/06/06 | 1,144.5 | 1,179.5 | 1,103 | 1,104.5 | -53.5 | -4.6% | 83,400 |
| 2018/06/05 | 1,103.5 | 1,195 | 1,103.5 | 1,158 | +55 | +5% | 107,000 |
| 2018/06/04 | 1,144 | 1,144 | 1,101.5 | 1,103 | -41 | -3.6% | 39,600 |
| 2018/06/01 | 1,097 | 1,150 | 1,087 | 1,144 | +47.5 | +4.3% | 74,600 |
| 2018/05/31 | 1,091 | 1,111 | 1,082.5 | 1,096.5 | +12.5 | +1.2% | 46,400 |
| 2018/05/30 | 1,069 | 1,084 | 1,069 | 1,084 | +1.5 | +0.1% | 16,600 |
| 2018/05/29 | 1,063 | 1,083 | 1,063 | 1,082.5 | +19.5 | +1.8% | 38,800 |
| 2018/05/28 | 1,093 | 1,093 | 1,055 | 1,063 | -30 | -2.7% | 44,200 |
| 2018/05/25 | 1,081.5 | 1,098.5 | 1,080 | 1,093 | +2.5 | +0.2% | 34,800 |
| 2018/05/24 | 1,074 | 1,104.5 | 1,074 | 1,090.5 | +26 | +2.4% | 31,400 |
| 2018/05/23 | 1,098.5 | 1,119 | 1,062.5 | 1,064.5 | -21.5 | -2% | 59,800 |
| 2018/05/22 | 1,035 | 1,100 | 1,035 | 1,086 | +55 | +5.3% | 95,400 |
| 2018/05/21 | 1,005 | 1,038.5 | 1,005 | 1,031 | +28 | +2.8% | 58,600 |
| 2018/05/18 | 1,000 | 1,007 | 999 | 1,003 | +3.5 | +0.4% | 35,800 |
| 2018/05/17 | 999.5 | 1,000 | 995.5 | 999.5 | +8 | +0.8% | 27,400 |
| 2018/05/16 | 982.5 | 998 | 978 | 991.5 | +9.5 | +1% | 22,800 |
| 2018/05/15 | 952 | 985 | 952 | 982 | +27 | +2.8% | 42,600 |
| 2018/05/14 | 962.5 | 966 | 952 | 955 | -19.5 | -2% | 33,400 |
| 2018/05/11 | 996 | 996 | 971.5 | 974.5 | -21.5 | -2.2% | 100,000 |
1701～
1750
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
