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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,409 | 1,433 | 1,408 | 1,433 | +24 | +1.7% | 14,200 |
| 2023/05/10 | 1,441 | 1,441 | 1,408 | 1,409 | -22 | -1.5% | 13,900 |
| 2023/05/09 | 1,410 | 1,439 | 1,404 | 1,431 | +27 | +1.9% | 23,000 |
| 2023/05/08 | 1,383 | 1,410 | 1,383 | 1,404 | +20 | +1.4% | 25,400 |
| 2023/05/02 | 1,391 | 1,391 | 1,375 | 1,384 | -14 | -1% | 15,200 |
| 2023/05/01 | 1,376 | 1,398 | 1,376 | 1,398 | +20 | +1.5% | 19,200 |
| 2023/04/28 | 1,381 | 1,386 | 1,373 | 1,378 | +12 | +0.9% | 22,400 |
| 2023/04/27 | 1,374 | 1,374 | 1,355 | 1,366 | -6 | -0.4% | 39,000 |
| 2023/04/26 | 1,405 | 1,405 | 1,372 | 1,372 | -43 | -3% | 20,800 |
| 2023/04/25 | 1,406 | 1,415 | 1,397 | 1,415 | +17 | +1.2% | 20,000 |
| 2023/04/24 | 1,387 | 1,410 | 1,387 | 1,398 | +14 | +1% | 11,500 |
| 2023/04/21 | 1,384 | 1,396 | 1,376 | 1,384 | -12 | -0.9% | 17,600 |
| 2023/04/20 | 1,395 | 1,409 | 1,391 | 1,396 | +5 | +0.4% | 18,400 |
| 2023/04/19 | 1,381 | 1,396 | 1,374 | 1,391 | -11 | -0.8% | 26,600 |
| 2023/04/18 | 1,416 | 1,417 | 1,392 | 1,402 | -15 | -1.1% | 20,300 |
| 2023/04/17 | 1,410 | 1,424 | 1,410 | 1,417 | +3 | +0.2% | 14,000 |
| 2023/04/14 | 1,441 | 1,450 | 1,414 | 1,414 | -5 | -0.4% | 43,900 |
| 2023/04/13 | 1,408 | 1,426 | 1,396 | 1,419 | +11 | +0.8% | 33,600 |
| 2023/04/12 | 1,355 | 1,410 | 1,355 | 1,408 | +44 | +3.2% | 59,100 |
| 2023/04/11 | 1,390 | 1,395 | 1,355 | 1,364 | -24 | -1.7% | 50,700 |
| 2023/04/10 | 1,358 | 1,389 | 1,346 | 1,388 | +24 | +1.8% | 84,200 |
| 2023/04/07 | 1,295 | 1,368 | 1,295 | 1,364 | +60 | +4.6% | 100,700 |
| 2023/04/06 | 1,292 | 1,313 | 1,284 | 1,304 | +12 | +0.9% | 57,200 |
| 2023/04/05 | 1,308 | 1,317 | 1,286 | 1,292 | -18 | -1.4% | 50,700 |
| 2023/04/04 | 1,290 | 1,311 | 1,281 | 1,310 | +14 | +1.1% | 45,500 |
| 2023/04/03 | 1,241 | 1,296 | 1,241 | 1,296 | +61 | +4.9% | 72,500 |
| 2023/03/31 | 1,234 | 1,239 | 1,222 | 1,235 | -3 | -0.2% | 24,300 |
| 2023/03/30 | 1,218 | 1,238 | 1,199 | 1,238 | +4 | +0.3% | 110,400 |
| 2023/03/29 | 1,224 | 1,234 | 1,222 | 1,234 | +11 | +0.9% | 130,400 |
| 2023/03/28 | 1,220 | 1,223 | 1,209 | 1,223 | +11 | +0.9% | 40,000 |
| 2023/03/27 | 1,227 | 1,227 | 1,205 | 1,212 | -21 | -1.7% | 59,300 |
| 2023/03/24 | 1,222 | 1,233 | 1,212 | 1,233 | +11 | +0.9% | 24,000 |
| 2023/03/23 | 1,221 | 1,231 | 1,210 | 1,222 | -12 | -1% | 24,200 |
| 2023/03/22 | 1,210 | 1,234 | 1,210 | 1,234 | +35 | +2.9% | 14,900 |
| 2023/03/20 | 1,219 | 1,229 | 1,198 | 1,199 | -31 | -2.5% | 28,100 |
| 2023/03/17 | 1,232 | 1,235 | 1,226 | 1,230 | -4 | -0.3% | 39,900 |
| 2023/03/16 | 1,235 | 1,235 | 1,218 | 1,234 | -24 | -1.9% | 26,800 |
| 2023/03/15 | 1,231 | 1,259 | 1,222 | 1,258 | +44 | +3.6% | 29,600 |
| 2023/03/14 | 1,235 | 1,236 | 1,206 | 1,214 | -27 | -2.2% | 28,900 |
| 2023/03/13 | 1,244 | 1,249 | 1,232 | 1,241 | -10 | -0.8% | 26,300 |
| 2023/03/10 | 1,256 | 1,262 | 1,251 | 1,251 | -12 | -1% | 111,000 |
| 2023/03/09 | 1,253 | 1,269 | 1,253 | 1,263 | +13 | +1% | 31,100 |
| 2023/03/08 | 1,231 | 1,251 | 1,226 | 1,250 | +12 | +1% | 22,400 |
| 2023/03/07 | 1,240 | 1,244 | 1,234 | 1,238 | -2 | -0.2% | 20,200 |
| 2023/03/06 | 1,254 | 1,254 | 1,236 | 1,240 | -13 | -1% | 36,500 |
| 2023/03/03 | 1,254 | 1,259 | 1,249 | 1,253 | +4 | +0.3% | 197,200 |
| 2023/03/02 | 1,249 | 1,255 | 1,247 | 1,249 | +1 | +0.1% | 24,200 |
| 2023/03/01 | 1,239 | 1,248 | 1,238 | 1,248 | +9 | +0.7% | 13,500 |
| 2023/02/28 | 1,235 | 1,248 | 1,233 | 1,239 | +6 | +0.5% | 15,800 |
| 2023/02/27 | 1,240 | 1,246 | 1,233 | 1,233 | -2 | -0.2% | 34,800 |
251～
300
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
