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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 1,533 | 1,533 | 1,521 | 1,524 | +1 | +0.1% | 21,000 |
| 2024/08/15 | 1,526 | 1,532 | 1,512 | 1,523 | -4 | -0.3% | 17,500 |
| 2024/08/14 | 1,532 | 1,533 | 1,500 | 1,527 | -5 | -0.3% | 18,500 |
| 2024/08/13 | 1,529 | 1,538 | 1,510 | 1,532 | +42 | +2.8% | 27,800 |
| 2024/08/09 | 1,514 | 1,525 | 1,474 | 1,490 | +6 | +0.4% | 48,500 |
| 2024/08/08 | 1,486 | 1,515 | 1,481 | 1,484 | -19 | -1.3% | 42,600 |
| 2024/08/07 | 1,478 | 1,533 | 1,470 | 1,503 | +32 | +2.2% | 42,900 |
| 2024/08/06 | 1,447 | 1,496 | 1,417 | 1,471 | +109 | +8% | 47,200 |
| 2024/08/05 | 1,439 | 1,464 | 1,325 | 1,362 | -137 | -9.1% | 73,600 |
| 2024/08/02 | 1,520 | 1,530 | 1,483 | 1,499 | -54 | -3.5% | 87,200 |
| 2024/08/01 | 1,606 | 1,606 | 1,546 | 1,553 | -83 | -5.1% | 82,200 |
| 2024/07/31 | 1,581 | 1,636 | 1,572 | 1,636 | +46 | +2.9% | 32,800 |
| 2024/07/30 | 1,617 | 1,619 | 1,589 | 1,590 | -28 | -1.7% | 32,400 |
| 2024/07/29 | 1,630 | 1,630 | 1,606 | 1,618 | +12 | +0.7% | 35,200 |
| 2024/07/26 | 1,611 | 1,623 | 1,603 | 1,606 | -5 | -0.3% | 26,500 |
| 2024/07/25 | 1,595 | 1,677 | 1,593 | 1,611 | +11 | +0.7% | 50,300 |
201～
250
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
