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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,437 | 1,458 | 1,430 | 1,443 | -7 | -0.5% | 69,600 |
2023/09/21 | 1,467 | 1,480 | 1,447 | 1,450 | -40 | -2.7% | 83,700 |
2023/09/20 | 1,504 | 1,513 | 1,490 | 1,490 | -24 | -1.6% | 91,000 |
2023/09/19 | 1,538 | 1,538 | 1,499 | 1,514 | -25 | -1.6% | 47,700 |
2023/09/15 | 1,529 | 1,539 | 1,524 | 1,539 | +10 | +0.7% | 22,200 |
2023/09/14 | 1,530 | 1,532 | 1,518 | 1,529 | +9 | +0.6% | 16,800 |
2023/09/13 | 1,546 | 1,546 | 1,511 | 1,520 | -15 | -1% | 32,000 |
2023/09/12 | 1,502 | 1,540 | 1,502 | 1,535 | +33 | +2.2% | 34,200 |
2023/09/11 | 1,498 | 1,511 | 1,492 | 1,502 | +12 | +0.8% | 27,400 |
2023/09/08 | 1,490 | 1,503 | 1,484 | 1,490 | -9 | -0.6% | 34,800 |
2023/09/07 | 1,512 | 1,512 | 1,491 | 1,499 | -14 | -0.9% | 37,300 |
2023/09/06 | 1,507 | 1,514 | 1,490 | 1,513 | +4 | +0.3% | 32,800 |
2023/09/05 | 1,485 | 1,510 | 1,485 | 1,509 | +28 | +1.9% | 31,100 |
2023/09/04 | 1,450 | 1,481 | 1,446 | 1,481 | +38 | +2.6% | 37,400 |
2023/09/01 | 1,409 | 1,443 | 1,409 | 1,443 | +36 | +2.6% | 28,500 |
2023/08/31 | 1,386 | 1,413 | 1,386 | 1,407 | +21 | +1.5% | 22,900 |
2023/08/30 | 1,388 | 1,393 | 1,380 | 1,386 | -4 | -0.3% | 22,100 |
2023/08/29 | 1,380 | 1,391 | 1,379 | 1,390 | +13 | +0.9% | 18,100 |
2023/08/28 | 1,362 | 1,378 | 1,361 | 1,377 | +19 | +1.4% | 14,000 |
2023/08/25 | 1,351 | 1,366 | 1,350 | 1,358 | -5 | -0.4% | 12,800 |
2023/08/24 | 1,358 | 1,366 | 1,347 | 1,363 | +8 | +0.6% | 17,100 |
2023/08/23 | 1,343 | 1,357 | 1,342 | 1,355 | +11 | +0.8% | 14,600 |
2023/08/22 | 1,349 | 1,349 | 1,338 | 1,344 | +1 | +0.1% | 11,400 |
2023/08/21 | 1,334 | 1,353 | 1,334 | 1,343 | +9 | +0.7% | 19,300 |
2023/08/18 | 1,350 | 1,350 | 1,331 | 1,334 | -24 | -1.8% | 23,300 |
2023/08/17 | 1,361 | 1,361 | 1,341 | 1,358 | -1 | -0.1% | 30,500 |
2023/08/16 | 1,372 | 1,378 | 1,358 | 1,359 | -18 | -1.3% | 22,900 |
2023/08/15 | 1,383 | 1,391 | 1,377 | 1,377 | +2 | +0.1% | 34,900 |
2023/08/14 | 1,355 | 1,379 | 1,353 | 1,375 | +22 | +1.6% | 55,900 |
2023/08/10 | 1,347 | 1,363 | 1,345 | 1,353 | -3 | -0.2% | 70,500 |
2023/08/09 | 1,350 | 1,360 | 1,337 | 1,356 | -3 | -0.2% | 45,000 |
2023/08/08 | 1,376 | 1,380 | 1,357 | 1,359 | -17 | -1.2% | 42,600 |
2023/08/07 | 1,350 | 1,380 | 1,345 | 1,376 | +20 | +1.5% | 54,900 |
2023/08/04 | 1,332 | 1,359 | 1,332 | 1,356 | +23 | +1.7% | 33,500 |
2023/08/03 | 1,350 | 1,350 | 1,319 | 1,333 | -25 | -1.8% | 54,900 |
2023/08/02 | 1,380 | 1,380 | 1,356 | 1,358 | -32 | -2.3% | 58,400 |
2023/08/01 | 1,396 | 1,403 | 1,370 | 1,390 | -14 | -1% | 58,800 |
2023/07/31 | 1,428 | 1,429 | 1,401 | 1,404 | +1 | +0.1% | 44,400 |
2023/07/28 | 1,379 | 1,403 | 1,374 | 1,403 | +13 | +0.9% | 36,900 |
2023/07/27 | 1,391 | 1,393 | 1,379 | 1,390 | +2 | +0.1% | 29,400 |
2023/07/26 | 1,377 | 1,395 | 1,374 | 1,388 | +10 | +0.7% | 19,600 |
2023/07/25 | 1,382 | 1,395 | 1,372 | 1,378 | -3 | -0.2% | 35,100 |
2023/07/24 | 1,374 | 1,384 | 1,371 | 1,381 | +16 | +1.2% | 37,200 |
2023/07/21 | 1,362 | 1,374 | 1,360 | 1,365 | ±0 | ±0% | 25,100 |
2023/07/20 | 1,380 | 1,385 | 1,365 | 1,365 | -13 | -0.9% | 25,100 |
2023/07/19 | 1,359 | 1,378 | 1,358 | 1,378 | +28 | +2.1% | 25,200 |
2023/07/18 | 1,353 | 1,359 | 1,349 | 1,350 | +4 | +0.3% | 30,900 |
2023/07/14 | 1,355 | 1,360 | 1,344 | 1,346 | -11 | -0.8% | 44,500 |
2023/07/13 | 1,343 | 1,357 | 1,336 | 1,357 | +20 | +1.5% | 22,900 |
2023/07/12 | 1,338 | 1,350 | 1,337 | 1,337 | +5 | +0.4% | 22,400 |
151~
200
件表示中 / 6181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 | 150,500円 | +8.1% | +10.8% | 2.66% | 17.13倍 | 2.14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 |
学 情 | 181,000円 | +13.8% | +1.4% | 2.87% | 14.14倍 | 1.89倍 |
|
若手転職向け「Re就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
NISSOHD | 82,000円 | - | - | 2.50% | 14.93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 |
ポート | 203,700円 | +42.6% | +41.1% | 0.10% | 16.96倍 | 6.58倍 |
|
採用活動、販促活動の成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
ビーウィズ | 205,200円 | +10.9% | +27.8% | 2.44% | 14.62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 |
市場注目の銘柄
チャート関連のコラム