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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,330 | 1,348 | 1,329 | 1,332 | +10 | +0.8% | 36,100 |
| 2023/07/10 | 1,325 | 1,333 | 1,321 | 1,322 | -4 | -0.3% | 53,400 |
| 2023/07/07 | 1,321 | 1,338 | 1,317 | 1,326 | -5 | -0.4% | 47,300 |
| 2023/07/06 | 1,335 | 1,339 | 1,330 | 1,331 | -6 | -0.4% | 29,300 |
| 2023/07/05 | 1,352 | 1,354 | 1,337 | 1,337 | -15 | -1.1% | 28,000 |
| 2023/07/04 | 1,357 | 1,360 | 1,351 | 1,352 | -5 | -0.4% | 29,600 |
| 2023/07/03 | 1,355 | 1,370 | 1,355 | 1,357 | +10 | +0.7% | 46,700 |
| 2023/06/30 | 1,342 | 1,352 | 1,340 | 1,347 | +5 | +0.4% | 52,200 |
| 2023/06/29 | 1,350 | 1,357 | 1,338 | 1,342 | -7 | -0.5% | 33,100 |
| 2023/06/28 | 1,340 | 1,354 | 1,340 | 1,349 | +17 | +1.3% | 27,500 |
| 2023/06/27 | 1,336 | 1,340 | 1,320 | 1,332 | +1 | +0.1% | 23,000 |
| 2023/06/26 | 1,303 | 1,332 | 1,300 | 1,331 | +22 | +1.7% | 39,200 |
| 2023/06/23 | 1,310 | 1,322 | 1,288 | 1,309 | -4 | -0.3% | 46,200 |
| 2023/06/22 | 1,350 | 1,355 | 1,312 | 1,313 | -45 | -3.3% | 61,500 |
| 2023/06/21 | 1,362 | 1,363 | 1,346 | 1,358 | -12 | -0.9% | 41,600 |
| 2023/06/20 | 1,382 | 1,383 | 1,355 | 1,370 | -23 | -1.7% | 67,700 |
| 2023/06/19 | 1,391 | 1,393 | 1,380 | 1,393 | +2 | +0.1% | 32,400 |
| 2023/06/16 | 1,386 | 1,394 | 1,374 | 1,391 | +16 | +1.2% | 46,200 |
| 2023/06/15 | 1,367 | 1,387 | 1,367 | 1,375 | +5 | +0.4% | 16,900 |
| 2023/06/14 | 1,385 | 1,385 | 1,365 | 1,370 | -15 | -1.1% | 27,300 |
| 2023/06/13 | 1,365 | 1,385 | 1,365 | 1,385 | +20 | +1.5% | 29,100 |
| 2023/06/12 | 1,368 | 1,374 | 1,362 | 1,365 | -3 | -0.2% | 23,300 |
| 2023/06/09 | 1,350 | 1,373 | 1,350 | 1,368 | +8 | +0.6% | 56,400 |
| 2023/06/08 | 1,365 | 1,372 | 1,350 | 1,360 | -7 | -0.5% | 22,000 |
| 2023/06/07 | 1,382 | 1,387 | 1,366 | 1,367 | -10 | -0.7% | 20,900 |
| 2023/06/06 | 1,370 | 1,380 | 1,366 | 1,377 | -3 | -0.2% | 12,300 |
| 2023/06/05 | 1,411 | 1,411 | 1,380 | 1,380 | -16 | -1.1% | 29,200 |
| 2023/06/02 | 1,368 | 1,397 | 1,368 | 1,396 | +31 | +2.3% | 42,200 |
| 2023/06/01 | 1,364 | 1,375 | 1,364 | 1,365 | +1 | +0.1% | 12,700 |
| 2023/05/31 | 1,380 | 1,381 | 1,363 | 1,364 | -23 | -1.7% | 23,000 |
| 2023/05/30 | 1,380 | 1,393 | 1,366 | 1,387 | +1 | +0.1% | 21,600 |
| 2023/05/29 | 1,374 | 1,386 | 1,366 | 1,386 | +27 | +2% | 18,000 |
| 2023/05/26 | 1,361 | 1,376 | 1,358 | 1,359 | -12 | -0.9% | 31,600 |
| 2023/05/25 | 1,370 | 1,376 | 1,362 | 1,371 | -6 | -0.4% | 16,400 |
| 2023/05/24 | 1,378 | 1,399 | 1,377 | 1,377 | -22 | -1.6% | 21,700 |
| 2023/05/23 | 1,433 | 1,445 | 1,397 | 1,399 | -40 | -2.8% | 26,600 |
| 2023/05/22 | 1,423 | 1,444 | 1,417 | 1,439 | -1 | -0.1% | 19,300 |
| 2023/05/19 | 1,452 | 1,452 | 1,436 | 1,440 | -20 | -1.4% | 27,700 |
| 2023/05/18 | 1,467 | 1,478 | 1,454 | 1,460 | -7 | -0.5% | 16,200 |
| 2023/05/17 | 1,479 | 1,492 | 1,465 | 1,467 | -13 | -0.9% | 15,900 |
| 2023/05/16 | 1,480 | 1,484 | 1,461 | 1,480 | +3 | +0.2% | 12,000 |
| 2023/05/15 | 1,481 | 1,493 | 1,457 | 1,477 | -11 | -0.7% | 26,600 |
| 2023/05/12 | 1,472 | 1,528 | 1,472 | 1,488 | +55 | +3.8% | 68,700 |
201～
250
件表示中 / 6188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 | 152,700円 | +5.7% | +1.8% | 2.95% | 14.99倍 | 2.03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 |
| アミューズ | 159,000円 | +9.5% | +1.3% | 2.52% | 75.42倍 | 0.79倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| イージェイＨＤ | 184,500円 | +2.1% | +3.5% | 2.98% | 9.04倍 | 1.02倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| セントラルＳＰ | 249,400円 | +7.1% | +25.2% | 2.00% | 17.25倍 | 1.12倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ポート | 205,100円 | +26.9% | +21.4% | 0.12% | 14.50倍 | 3.97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 |
市場注目の銘柄
チャート関連のコラム
