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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,517 | 1,528 | 1,517 | 1,528 | +11 | +0.7% | 3,700 |
| 2024/04/22 | 1,500 | 1,523 | 1,500 | 1,517 | +17 | +1.1% | 6,100 |
| 2024/04/19 | 1,529 | 1,529 | 1,487 | 1,500 | -37 | -2.4% | 24,400 |
| 2024/04/18 | 1,522 | 1,542 | 1,522 | 1,537 | +21 | +1.4% | 9,900 |
| 2024/04/17 | 1,547 | 1,547 | 1,513 | 1,516 | -17 | -1.1% | 13,000 |
| 2024/04/16 | 1,563 | 1,563 | 1,532 | 1,533 | -39 | -2.5% | 21,100 |
| 2024/04/15 | 1,571 | 1,578 | 1,563 | 1,572 | -10 | -0.6% | 16,900 |
| 2024/04/12 | 1,577 | 1,586 | 1,576 | 1,582 | +8 | +0.5% | 11,600 |
| 2024/04/11 | 1,577 | 1,581 | 1,568 | 1,574 | -14 | -0.9% | 7,700 |
| 2024/04/10 | 1,583 | 1,588 | 1,580 | 1,588 | +12 | +0.8% | 8,600 |
| 2024/04/09 | 1,582 | 1,584 | 1,563 | 1,576 | -6 | -0.4% | 11,900 |
| 2024/04/08 | 1,574 | 1,583 | 1,566 | 1,582 | +19 | +1.2% | 10,000 |
| 2024/04/05 | 1,564 | 1,572 | 1,552 | 1,563 | -11 | -0.7% | 15,600 |
| 2024/04/04 | 1,580 | 1,583 | 1,565 | 1,574 | -5 | -0.3% | 20,500 |
| 2024/04/03 | 1,560 | 1,587 | 1,560 | 1,579 | +10 | +0.6% | 17,400 |
| 2024/04/02 | 1,577 | 1,578 | 1,561 | 1,569 | -8 | -0.5% | 23,600 |
| 2024/04/01 | 1,600 | 1,607 | 1,574 | 1,577 | -22 | -1.4% | 21,800 |
| 2024/03/29 | 1,586 | 1,606 | 1,586 | 1,599 | +21 | +1.3% | 17,100 |
| 2024/03/28 | 1,616 | 1,616 | 1,578 | 1,578 | -75 | -4.5% | 126,400 |
| 2024/03/27 | 1,660 | 1,668 | 1,650 | 1,653 | +9 | +0.5% | 161,200 |
| 2024/03/26 | 1,632 | 1,649 | 1,629 | 1,644 | +12 | +0.7% | 33,200 |
| 2024/03/25 | 1,657 | 1,657 | 1,632 | 1,632 | -25 | -1.5% | 60,100 |
| 2024/03/22 | 1,661 | 1,662 | 1,650 | 1,657 | +6 | +0.4% | 18,300 |
| 2024/03/21 | 1,670 | 1,670 | 1,650 | 1,651 | -7 | -0.4% | 43,900 |
| 2024/03/19 | 1,650 | 1,658 | 1,635 | 1,658 | +3 | +0.2% | 54,100 |
| 2024/03/18 | 1,647 | 1,656 | 1,645 | 1,655 | +21 | +1.3% | 17,400 |
| 2024/03/15 | 1,628 | 1,642 | 1,620 | 1,634 | +2 | +0.1% | 27,900 |
| 2024/03/14 | 1,604 | 1,632 | 1,601 | 1,632 | +36 | +2.3% | 27,300 |
| 2024/03/13 | 1,604 | 1,608 | 1,585 | 1,596 | +14 | +0.9% | 18,200 |
| 2024/03/12 | 1,577 | 1,587 | 1,560 | 1,582 | +5 | +0.3% | 29,500 |
| 2024/03/11 | 1,600 | 1,608 | 1,550 | 1,577 | -24 | -1.5% | 91,600 |
| 2024/03/08 | 1,589 | 1,610 | 1,585 | 1,601 | +1 | +0.1% | 65,300 |
| 2024/03/07 | 1,594 | 1,607 | 1,592 | 1,600 | +1 | +0.1% | 48,300 |
| 2024/03/06 | 1,592 | 1,612 | 1,580 | 1,599 | +7 | +0.4% | 58,500 |
| 2024/03/05 | 1,561 | 1,600 | 1,546 | 1,592 | +19 | +1.2% | 64,400 |
| 2024/03/04 | 1,589 | 1,589 | 1,561 | 1,573 | -15 | -0.9% | 91,100 |
| 2024/03/01 | 1,610 | 1,620 | 1,572 | 1,588 | -28 | -1.7% | 97,400 |
| 2024/02/29 | 1,621 | 1,622 | 1,603 | 1,616 | -21 | -1.3% | 67,100 |
| 2024/02/28 | 1,616 | 1,644 | 1,616 | 1,637 | +6 | +0.4% | 64,800 |
| 2024/02/27 | 1,623 | 1,631 | 1,610 | 1,631 | +9 | +0.6% | 29,600 |
| 2024/02/26 | 1,636 | 1,661 | 1,622 | 1,622 | -10 | -0.6% | 29,100 |
| 2024/02/22 | 1,620 | 1,646 | 1,618 | 1,632 | +22 | +1.4% | 22,500 |
| 2024/02/21 | 1,609 | 1,625 | 1,608 | 1,610 | -18 | -1.1% | 23,500 |
| 2024/02/20 | 1,647 | 1,650 | 1,622 | 1,628 | -19 | -1.2% | 33,600 |
| 2024/02/19 | 1,637 | 1,647 | 1,584 | 1,647 | -12 | -0.7% | 60,300 |
| 2024/02/16 | 1,666 | 1,666 | 1,641 | 1,659 | -10 | -0.6% | 36,400 |
| 2024/02/15 | 1,700 | 1,715 | 1,662 | 1,669 | -22 | -1.3% | 35,200 |
| 2024/02/14 | 1,685 | 1,696 | 1,676 | 1,691 | +6 | +0.4% | 19,800 |
| 2024/02/13 | 1,692 | 1,693 | 1,671 | 1,685 | -1 | -0.1% | 18,000 |
| 2024/02/09 | 1,694 | 1,710 | 1,684 | 1,686 | -12 | -0.7% | 23,700 |
251～
300
件表示中 / 6423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 | 217,500円 | +5.7% | +1.8% | 2.53% | 20.86倍 | 2.96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 |
| ベクトル | 88,500円 | +6.3% | +8.4% | 3.73% | 8.30倍 | 2.45倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| リソー教育 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ぴ あ | 263,700円 | +3.6% | +62.7% | 0.00% | 44.87倍 | 6.45倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＭａｃｂｅｅＰ | 280,800円 | +34.5% | +26.2% | 1.28% | 14.07倍 | 3.89倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
