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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,205 | 1,239 | 1,198 | 1,235 | +34 | +2.8% | 88,800 |
| 2023/02/22 | 1,201 | 1,207 | 1,197 | 1,201 | -1 | -0.1% | 14,600 |
| 2023/02/21 | 1,206 | 1,210 | 1,202 | 1,202 | -5 | -0.4% | 17,100 |
| 2023/02/20 | 1,209 | 1,212 | 1,204 | 1,207 | ±0 | ±0% | 16,900 |
| 2023/02/17 | 1,202 | 1,212 | 1,201 | 1,207 | -2 | -0.2% | 36,500 |
| 2023/02/16 | 1,206 | 1,210 | 1,200 | 1,209 | ±0 | ±0% | 8,100 |
| 2023/02/15 | 1,213 | 1,213 | 1,200 | 1,209 | ±0 | ±0% | 12,900 |
| 2023/02/14 | 1,194 | 1,209 | 1,194 | 1,209 | +16 | +1.3% | 13,600 |
| 2023/02/13 | 1,214 | 1,215 | 1,190 | 1,193 | -19 | -1.6% | 17,300 |
| 2023/02/10 | 1,195 | 1,218 | 1,195 | 1,212 | +17 | +1.4% | 20,500 |
| 2023/02/09 | 1,208 | 1,210 | 1,195 | 1,195 | -17 | -1.4% | 9,400 |
| 2023/02/08 | 1,215 | 1,230 | 1,190 | 1,212 | -5 | -0.4% | 48,300 |
| 2023/02/07 | 1,174 | 1,217 | 1,174 | 1,217 | +48 | +4.1% | 41,500 |
| 2023/02/06 | 1,173 | 1,173 | 1,165 | 1,169 | -1 | -0.1% | 16,700 |
| 2023/02/03 | 1,175 | 1,175 | 1,164 | 1,170 | +4 | +0.3% | 27,200 |
| 2023/02/02 | 1,166 | 1,167 | 1,159 | 1,166 | ±0 | ±0% | 8,500 |
| 2023/02/01 | 1,149 | 1,166 | 1,146 | 1,166 | +23 | +2% | 17,900 |
| 2023/01/31 | 1,149 | 1,150 | 1,143 | 1,143 | -6 | -0.5% | 10,500 |
| 2023/01/30 | 1,146 | 1,149 | 1,142 | 1,149 | +1 | +0.1% | 17,000 |
| 2023/01/27 | 1,157 | 1,158 | 1,143 | 1,148 | -6 | -0.5% | 28,000 |
| 2023/01/26 | 1,156 | 1,157 | 1,151 | 1,154 | -1 | -0.1% | 9,900 |
| 2023/01/25 | 1,155 | 1,157 | 1,153 | 1,155 | +1 | +0.1% | 11,300 |
| 2023/01/24 | 1,147 | 1,155 | 1,145 | 1,154 | +7 | +0.6% | 19,700 |
| 2023/01/23 | 1,150 | 1,151 | 1,144 | 1,147 | ±0 | ±0% | 18,200 |
| 2023/01/20 | 1,135 | 1,154 | 1,135 | 1,147 | +8 | +0.7% | 34,600 |
| 2023/01/19 | 1,129 | 1,140 | 1,128 | 1,139 | +10 | +0.9% | 7,300 |
| 2023/01/18 | 1,128 | 1,135 | 1,126 | 1,129 | +1 | +0.1% | 17,200 |
| 2023/01/17 | 1,124 | 1,128 | 1,121 | 1,128 | +9 | +0.8% | 5,900 |
| 2023/01/16 | 1,130 | 1,130 | 1,117 | 1,119 | -13 | -1.1% | 11,900 |
| 2023/01/13 | 1,135 | 1,135 | 1,120 | 1,132 | +8 | +0.7% | 32,700 |
| 2023/01/12 | 1,135 | 1,135 | 1,118 | 1,124 | -7 | -0.6% | 10,300 |
| 2023/01/11 | 1,110 | 1,136 | 1,110 | 1,131 | +17 | +1.5% | 15,100 |
| 2023/01/10 | 1,115 | 1,120 | 1,114 | 1,114 | +1 | +0.1% | 12,000 |
| 2023/01/06 | 1,101 | 1,117 | 1,101 | 1,113 | +8 | +0.7% | 18,600 |
| 2023/01/05 | 1,112 | 1,113 | 1,105 | 1,105 | -9 | -0.8% | 13,500 |
| 2023/01/04 | 1,121 | 1,125 | 1,114 | 1,114 | -5 | -0.4% | 19,600 |
| 2022/12/30 | 1,126 | 1,128 | 1,118 | 1,119 | -9 | -0.8% | 22,000 |
| 2022/12/29 | 1,124 | 1,129 | 1,115 | 1,128 | +4 | +0.4% | 12,200 |
| 2022/12/28 | 1,113 | 1,124 | 1,111 | 1,124 | +11 | +1% | 14,800 |
| 2022/12/27 | 1,115 | 1,120 | 1,113 | 1,113 | ±0 | ±0% | 7,800 |
| 2022/12/26 | 1,105 | 1,113 | 1,102 | 1,113 | +10 | +0.9% | 10,700 |
| 2022/12/23 | 1,095 | 1,103 | 1,095 | 1,103 | +3 | +0.3% | 8,900 |
| 2022/12/22 | 1,096 | 1,102 | 1,094 | 1,100 | +5 | +0.5% | 7,100 |
| 2022/12/21 | 1,101 | 1,106 | 1,094 | 1,095 | -3 | -0.3% | 19,400 |
| 2022/12/20 | 1,111 | 1,120 | 1,098 | 1,098 | -21 | -1.9% | 28,200 |
| 2022/12/19 | 1,113 | 1,119 | 1,108 | 1,119 | +12 | +1.1% | 8,800 |
| 2022/12/16 | 1,116 | 1,117 | 1,107 | 1,107 | -13 | -1.2% | 12,100 |
| 2022/12/15 | 1,116 | 1,120 | 1,108 | 1,120 | +4 | +0.4% | 13,000 |
| 2022/12/14 | 1,109 | 1,116 | 1,104 | 1,116 | +11 | +1% | 13,300 |
| 2022/12/13 | 1,114 | 1,115 | 1,105 | 1,105 | ±0 | ±0% | 11,600 |
301～
350
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 | 154,700円 | +5.7% | +1.8% | 2.91% | 15.19倍 | 2.06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 | 159,400円 | +9.5% | +1.3% | 2.51% | 75.61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 | 183,900円 | +2.1% | +3.5% | 2.99% | 9.01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 | 250,400円 | +7.1% | +25.2% | 2.00% | 17.32倍 | 1.13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 | 207,900円 | +26.9% | +21.4% | 0.12% | 14.69倍 | 4.03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
