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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,831 | 1,831 | 1,803 | 1,824 | -6 | -0.3% | 6,100 |
| 2024/12/17 | 1,824 | 1,830 | 1,814 | 1,830 | +14 | +0.8% | 6,200 |
| 2024/12/16 | 1,829 | 1,829 | 1,804 | 1,816 | +6 | +0.3% | 8,400 |
| 2024/12/13 | 1,791 | 1,819 | 1,791 | 1,810 | +16 | +0.9% | 21,900 |
| 2024/12/12 | 1,794 | 1,801 | 1,785 | 1,794 | +12 | +0.7% | 11,500 |
| 2024/12/11 | 1,776 | 1,799 | 1,776 | 1,782 | +12 | +0.7% | 9,400 |
| 2024/12/10 | 1,790 | 1,808 | 1,770 | 1,770 | -18 | -1% | 12,400 |
| 2024/12/09 | 1,760 | 1,805 | 1,760 | 1,788 | +28 | +1.6% | 13,500 |
| 2024/12/06 | 1,757 | 1,771 | 1,750 | 1,760 | -5 | -0.3% | 12,800 |
| 2024/12/05 | 1,795 | 1,808 | 1,750 | 1,765 | -30 | -1.7% | 19,200 |
| 2024/12/04 | 1,827 | 1,828 | 1,795 | 1,795 | -32 | -1.8% | 12,400 |
| 2024/12/03 | 1,839 | 1,848 | 1,820 | 1,827 | -8 | -0.4% | 15,500 |
| 2024/12/02 | 1,814 | 1,849 | 1,807 | 1,835 | +21 | +1.2% | 9,900 |
| 2024/11/29 | 1,810 | 1,829 | 1,802 | 1,814 | +6 | +0.3% | 7,700 |
| 2024/11/28 | 1,836 | 1,845 | 1,804 | 1,808 | -38 | -2.1% | 8,200 |
| 2024/11/27 | 1,866 | 1,866 | 1,836 | 1,846 | -20 | -1.1% | 8,200 |
| 2024/11/26 | 1,865 | 1,877 | 1,862 | 1,866 | +1 | +0.1% | 8,300 |
| 2024/11/25 | 1,859 | 1,879 | 1,859 | 1,865 | +7 | +0.4% | 18,100 |
| 2024/11/22 | 1,830 | 1,858 | 1,830 | 1,858 | +25 | +1.4% | 14,500 |
| 2024/11/21 | 1,829 | 1,839 | 1,827 | 1,833 | +4 | +0.2% | 5,300 |
| 2024/11/20 | 1,807 | 1,829 | 1,803 | 1,829 | +2 | +0.1% | 7,500 |
| 2024/11/19 | 1,791 | 1,829 | 1,791 | 1,827 | +36 | +2% | 10,100 |
| 2024/11/18 | 1,817 | 1,817 | 1,769 | 1,791 | -26 | -1.4% | 18,300 |
| 2024/11/15 | 1,791 | 1,827 | 1,781 | 1,817 | +30 | +1.7% | 20,800 |
| 2024/11/14 | 1,865 | 1,865 | 1,787 | 1,787 | -78 | -4.2% | 16,600 |
| 2024/11/13 | 1,768 | 1,867 | 1,768 | 1,865 | +81 | +4.5% | 45,200 |
| 2024/11/12 | 1,785 | 1,789 | 1,775 | 1,784 | -4 | -0.2% | 12,800 |
| 2024/11/11 | 1,755 | 1,789 | 1,743 | 1,788 | +16 | +0.9% | 9,500 |
| 2024/11/08 | 1,799 | 1,799 | 1,766 | 1,772 | -19 | -1.1% | 11,100 |
| 2024/11/07 | 1,749 | 1,791 | 1,732 | 1,791 | +42 | +2.4% | 32,700 |
| 2024/11/06 | 1,700 | 1,749 | 1,700 | 1,749 | +53 | +3.1% | 17,600 |
| 2024/11/05 | 1,739 | 1,742 | 1,691 | 1,696 | -27 | -1.6% | 14,200 |
| 2024/11/01 | 1,698 | 1,759 | 1,690 | 1,723 | +44 | +2.6% | 34,300 |
| 2024/10/31 | 1,674 | 1,694 | 1,630 | 1,679 | +17 | +1% | 13,200 |
| 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 |
151～
200
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
