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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,665 | 1,700 | 1,655 | 1,662 | -1 | -0.1% | 43,700 |
| 2024/10/29 | 1,638 | 1,669 | 1,636 | 1,663 | +22 | +1.3% | 10,100 |
| 2024/10/28 | 1,592 | 1,641 | 1,592 | 1,641 | +53 | +3.3% | 15,100 |
| 2024/10/25 | 1,596 | 1,602 | 1,577 | 1,588 | -8 | -0.5% | 8,200 |
| 2024/10/24 | 1,595 | 1,605 | 1,586 | 1,596 | -4 | -0.3% | 9,700 |
| 2024/10/23 | 1,591 | 1,615 | 1,590 | 1,600 | +6 | +0.4% | 5,500 |
| 2024/10/22 | 1,605 | 1,607 | 1,591 | 1,594 | -17 | -1.1% | 9,400 |
| 2024/10/21 | 1,607 | 1,614 | 1,591 | 1,611 | +4 | +0.2% | 10,300 |
| 2024/10/18 | 1,634 | 1,634 | 1,607 | 1,607 | -12 | -0.7% | 8,400 |
| 2024/10/17 | 1,627 | 1,627 | 1,610 | 1,619 | -10 | -0.6% | 9,800 |
| 2024/10/16 | 1,647 | 1,670 | 1,629 | 1,629 | -24 | -1.5% | 10,200 |
| 2024/10/15 | 1,664 | 1,687 | 1,628 | 1,653 | +1 | +0.1% | 75,700 |
| 2024/10/11 | 1,648 | 1,662 | 1,647 | 1,652 | +4 | +0.2% | 8,500 |
| 2024/10/10 | 1,670 | 1,670 | 1,647 | 1,648 | -22 | -1.3% | 5,900 |
| 2024/10/09 | 1,678 | 1,678 | 1,656 | 1,670 | +8 | +0.5% | 10,600 |
| 2024/10/08 | 1,662 | 1,679 | 1,655 | 1,662 | -14 | -0.8% | 12,400 |
| 2024/10/07 | 1,648 | 1,678 | 1,645 | 1,676 | +42 | +2.6% | 25,300 |
| 2024/10/04 | 1,620 | 1,634 | 1,619 | 1,634 | +15 | +0.9% | 17,700 |
| 2024/10/03 | 1,600 | 1,619 | 1,592 | 1,619 | +26 | +1.6% | 17,300 |
| 2024/10/02 | 1,588 | 1,602 | 1,580 | 1,593 | ±0 | ±0% | 18,300 |
| 2024/10/01 | 1,593 | 1,599 | 1,585 | 1,593 | +5 | +0.3% | 15,700 |
| 2024/09/30 | 1,580 | 1,600 | 1,562 | 1,588 | -16 | -1% | 33,200 |
| 2024/09/27 | 1,612 | 1,612 | 1,582 | 1,604 | -18 | -1.1% | 249,800 |
| 2024/09/26 | 1,598 | 1,637 | 1,592 | 1,622 | +37 | +2.3% | 399,100 |
| 2024/09/25 | 1,562 | 1,608 | 1,562 | 1,585 | +25 | +1.6% | 123,000 |
| 2024/09/24 | 1,587 | 1,587 | 1,558 | 1,560 | -27 | -1.7% | 106,600 |
| 2024/09/20 | 1,596 | 1,596 | 1,577 | 1,587 | +2 | +0.1% | 45,200 |
| 2024/09/19 | 1,604 | 1,605 | 1,585 | 1,585 | -13 | -0.8% | 61,500 |
| 2024/09/18 | 1,592 | 1,603 | 1,583 | 1,598 | +16 | +1% | 22,900 |
| 2024/09/17 | 1,583 | 1,590 | 1,567 | 1,582 | +8 | +0.5% | 24,200 |
| 2024/09/13 | 1,578 | 1,580 | 1,569 | 1,574 | -1 | -0.1% | 23,100 |
| 2024/09/12 | 1,562 | 1,575 | 1,558 | 1,575 | +31 | +2% | 17,000 |
| 2024/09/11 | 1,566 | 1,570 | 1,532 | 1,544 | -26 | -1.7% | 25,000 |
| 2024/09/10 | 1,573 | 1,580 | 1,560 | 1,570 | +10 | +0.6% | 43,400 |
| 2024/09/09 | 1,541 | 1,561 | 1,541 | 1,560 | -1 | -0.1% | 12,000 |
| 2024/09/06 | 1,560 | 1,570 | 1,541 | 1,561 | -3 | -0.2% | 20,700 |
| 2024/09/05 | 1,560 | 1,581 | 1,552 | 1,564 | +3 | +0.2% | 16,400 |
| 2024/09/04 | 1,574 | 1,583 | 1,555 | 1,561 | -29 | -1.8% | 28,400 |
| 2024/09/03 | 1,598 | 1,606 | 1,590 | 1,590 | -4 | -0.3% | 14,400 |
| 2024/09/02 | 1,605 | 1,605 | 1,582 | 1,594 | -9 | -0.6% | 13,500 |
| 2024/08/30 | 1,582 | 1,614 | 1,580 | 1,603 | +24 | +1.5% | 26,100 |
| 2024/08/29 | 1,578 | 1,590 | 1,575 | 1,579 | -6 | -0.4% | 20,000 |
| 2024/08/28 | 1,588 | 1,588 | 1,570 | 1,585 | -8 | -0.5% | 23,700 |
| 2024/08/27 | 1,565 | 1,593 | 1,565 | 1,593 | +27 | +1.7% | 23,000 |
| 2024/08/26 | 1,555 | 1,568 | 1,551 | 1,566 | +13 | +0.8% | 17,100 |
| 2024/08/23 | 1,546 | 1,553 | 1,539 | 1,553 | +5 | +0.3% | 10,700 |
| 2024/08/22 | 1,545 | 1,553 | 1,540 | 1,548 | +3 | +0.2% | 11,700 |
| 2024/08/21 | 1,544 | 1,546 | 1,522 | 1,545 | ±0 | ±0% | 6,100 |
| 2024/08/20 | 1,511 | 1,545 | 1,511 | 1,545 | +41 | +2.7% | 11,300 |
| 2024/08/19 | 1,537 | 1,545 | 1,504 | 1,504 | -20 | -1.3% | 23,000 |
151～
200
件表示中 / 6451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 | 230,400円 | +7.5% | +3.6% | 2.17% | 16.45倍 | 2.81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 |
| ＬＩＴＡＬＩＣＯ | 125,200円 | +9.9% | +15.3% | 0.88% | 17.83倍 | 3.58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 |
| ベクトル | 93,600円 | +6.3% | +8.4% | 3.53% | 8.78倍 | 2.60倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| バリューＨＲ | 159,400円 | +15.8% | +19.2% | 1.63% | 47.46倍 | 6.39倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＴＷＯＳＴＯＮＥ | 100,700円 | +30.2% | +124.9% | 0.05% | 75.49倍 | 12.89倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
