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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,623 | 1,636 | 1,600 | 1,600 | -23 | -1.4% | 27,400 |
| 2024/07/23 | 1,614 | 1,630 | 1,608 | 1,623 | +17 | +1.1% | 15,200 |
| 2024/07/22 | 1,633 | 1,633 | 1,606 | 1,606 | -19 | -1.2% | 24,700 |
| 2024/07/19 | 1,651 | 1,651 | 1,625 | 1,625 | -32 | -1.9% | 25,800 |
| 2024/07/18 | 1,675 | 1,681 | 1,657 | 1,657 | -22 | -1.3% | 21,400 |
| 2024/07/17 | 1,670 | 1,682 | 1,664 | 1,679 | +19 | +1.1% | 23,800 |
| 2024/07/16 | 1,684 | 1,684 | 1,659 | 1,660 | -8 | -0.5% | 29,600 |
| 2024/07/12 | 1,675 | 1,680 | 1,656 | 1,668 | +15 | +0.9% | 43,500 |
| 2024/07/11 | 1,646 | 1,654 | 1,634 | 1,653 | +18 | +1.1% | 28,300 |
| 2024/07/10 | 1,628 | 1,638 | 1,622 | 1,635 | +3 | +0.2% | 17,300 |
| 2024/07/09 | 1,640 | 1,648 | 1,625 | 1,632 | +1 | +0.1% | 17,300 |
| 2024/07/08 | 1,650 | 1,662 | 1,630 | 1,631 | -2 | -0.1% | 33,700 |
| 2024/07/05 | 1,633 | 1,649 | 1,633 | 1,633 | +4 | +0.2% | 51,100 |
| 2024/07/04 | 1,622 | 1,629 | 1,617 | 1,629 | +13 | +0.8% | 10,900 |
| 2024/07/03 | 1,610 | 1,623 | 1,606 | 1,616 | +4 | +0.2% | 13,300 |
| 2024/07/02 | 1,636 | 1,636 | 1,606 | 1,612 | -25 | -1.5% | 38,200 |
| 2024/07/01 | 1,630 | 1,644 | 1,629 | 1,637 | +14 | +0.9% | 39,000 |
| 2024/06/28 | 1,629 | 1,629 | 1,613 | 1,623 | -7 | -0.4% | 22,700 |
| 2024/06/27 | 1,630 | 1,630 | 1,610 | 1,630 | +3 | +0.2% | 32,900 |
| 2024/06/26 | 1,625 | 1,628 | 1,616 | 1,627 | +5 | +0.3% | 22,600 |
| 2024/06/25 | 1,619 | 1,625 | 1,611 | 1,622 | +11 | +0.7% | 17,800 |
| 2024/06/24 | 1,595 | 1,611 | 1,595 | 1,611 | +17 | +1.1% | 15,600 |
| 2024/06/21 | 1,607 | 1,610 | 1,593 | 1,594 | -1 | -0.1% | 8,900 |
| 2024/06/20 | 1,590 | 1,609 | 1,590 | 1,595 | -16 | -1% | 9,900 |
| 2024/06/19 | 1,609 | 1,611 | 1,594 | 1,611 | +11 | +0.7% | 11,300 |
| 2024/06/18 | 1,590 | 1,610 | 1,590 | 1,600 | +15 | +0.9% | 6,100 |
| 2024/06/17 | 1,608 | 1,608 | 1,569 | 1,585 | -25 | -1.6% | 15,600 |
| 2024/06/14 | 1,588 | 1,610 | 1,581 | 1,610 | +26 | +1.6% | 26,600 |
| 2024/06/13 | 1,604 | 1,605 | 1,584 | 1,584 | -17 | -1.1% | 13,600 |
| 2024/06/12 | 1,610 | 1,610 | 1,599 | 1,601 | -2 | -0.1% | 8,200 |
| 2024/06/11 | 1,600 | 1,610 | 1,600 | 1,603 | +5 | +0.3% | 8,700 |
| 2024/06/10 | 1,578 | 1,598 | 1,568 | 1,598 | +23 | +1.5% | 14,900 |
| 2024/06/07 | 1,569 | 1,575 | 1,557 | 1,575 | +10 | +0.6% | 8,200 |
| 2024/06/06 | 1,558 | 1,573 | 1,551 | 1,565 | +8 | +0.5% | 13,900 |
| 2024/06/05 | 1,564 | 1,564 | 1,552 | 1,557 | -17 | -1.1% | 9,600 |
| 2024/06/04 | 1,551 | 1,578 | 1,551 | 1,574 | +22 | +1.4% | 17,700 |
| 2024/06/03 | 1,567 | 1,568 | 1,552 | 1,552 | -13 | -0.8% | 11,800 |
| 2024/05/31 | 1,558 | 1,565 | 1,533 | 1,565 | +11 | +0.7% | 11,000 |
| 2024/05/30 | 1,522 | 1,554 | 1,518 | 1,554 | +23 | +1.5% | 14,500 |
| 2024/05/29 | 1,545 | 1,552 | 1,522 | 1,531 | -22 | -1.4% | 11,100 |
| 2024/05/28 | 1,574 | 1,580 | 1,550 | 1,553 | +19 | +1.2% | 20,500 |
| 2024/05/27 | 1,518 | 1,534 | 1,513 | 1,534 | +30 | +2% | 8,500 |
| 2024/05/24 | 1,505 | 1,519 | 1,504 | 1,504 | -3 | -0.2% | 8,900 |
| 2024/05/23 | 1,515 | 1,519 | 1,507 | 1,507 | -8 | -0.5% | 10,900 |
| 2024/05/22 | 1,521 | 1,526 | 1,515 | 1,515 | -5 | -0.3% | 9,300 |
| 2024/05/21 | 1,534 | 1,540 | 1,520 | 1,520 | -6 | -0.4% | 5,900 |
| 2024/05/20 | 1,536 | 1,549 | 1,525 | 1,526 | -17 | -1.1% | 13,200 |
| 2024/05/17 | 1,544 | 1,545 | 1,534 | 1,543 | -1 | -0.1% | 5,500 |
| 2024/05/16 | 1,559 | 1,560 | 1,523 | 1,544 | -10 | -0.6% | 14,200 |
| 2024/05/15 | 1,573 | 1,573 | 1,550 | 1,554 | -14 | -0.9% | 11,300 |
251～
300
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
