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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/08 | 1,733 | 1,733 | 1,693 | 1,698 | -50 | -2.9% | 34,200 |
| 2024/02/07 | 1,702 | 1,770 | 1,698 | 1,748 | +38 | +2.2% | 38,400 |
| 2024/02/06 | 1,702 | 1,719 | 1,692 | 1,710 | +3 | +0.2% | 16,500 |
| 2024/02/05 | 1,702 | 1,717 | 1,694 | 1,707 | +8 | +0.5% | 20,900 |
| 2024/02/02 | 1,694 | 1,712 | 1,675 | 1,699 | +1 | +0.1% | 22,800 |
| 2024/02/01 | 1,697 | 1,723 | 1,678 | 1,698 | -39 | -2.2% | 44,700 |
| 2024/01/31 | 1,721 | 1,737 | 1,700 | 1,737 | +16 | +0.9% | 22,600 |
| 2024/01/30 | 1,735 | 1,744 | 1,719 | 1,721 | +6 | +0.3% | 25,200 |
| 2024/01/29 | 1,695 | 1,715 | 1,694 | 1,715 | +28 | +1.7% | 18,100 |
| 2024/01/26 | 1,694 | 1,704 | 1,676 | 1,687 | +5 | +0.3% | 25,700 |
| 2024/01/25 | 1,670 | 1,687 | 1,669 | 1,682 | +10 | +0.6% | 21,300 |
| 2024/01/24 | 1,680 | 1,708 | 1,652 | 1,672 | -8 | -0.5% | 46,200 |
| 2024/01/23 | 1,715 | 1,719 | 1,656 | 1,680 | -41 | -2.4% | 57,000 |
| 2024/01/22 | 1,701 | 1,724 | 1,701 | 1,721 | +20 | +1.2% | 13,200 |
| 2024/01/19 | 1,711 | 1,716 | 1,692 | 1,701 | -5 | -0.3% | 19,900 |
| 2024/01/18 | 1,722 | 1,735 | 1,701 | 1,706 | -24 | -1.4% | 16,700 |
| 2024/01/17 | 1,756 | 1,764 | 1,723 | 1,730 | -17 | -1% | 25,600 |
| 2024/01/16 | 1,789 | 1,789 | 1,746 | 1,747 | -36 | -2% | 22,300 |
| 2024/01/15 | 1,756 | 1,783 | 1,754 | 1,783 | +29 | +1.7% | 23,500 |
| 2024/01/12 | 1,793 | 1,794 | 1,743 | 1,754 | -39 | -2.2% | 40,300 |
| 2024/01/11 | 1,790 | 1,805 | 1,784 | 1,793 | +6 | +0.3% | 24,500 |
| 2024/01/10 | 1,803 | 1,817 | 1,779 | 1,787 | -11 | -0.6% | 27,900 |
| 2024/01/09 | 1,815 | 1,830 | 1,791 | 1,798 | -17 | -0.9% | 23,900 |
| 2024/01/05 | 1,815 | 1,837 | 1,810 | 1,815 | +8 | +0.4% | 17,400 |
| 2024/01/04 | 1,782 | 1,829 | 1,761 | 1,807 | +8 | +0.4% | 26,100 |
| 2023/12/29 | 1,833 | 1,833 | 1,765 | 1,799 | -34 | -1.9% | 30,400 |
| 2023/12/28 | 1,815 | 1,844 | 1,808 | 1,833 | +29 | +1.6% | 22,000 |
| 2023/12/27 | 1,791 | 1,812 | 1,790 | 1,804 | +11 | +0.6% | 23,900 |
| 2023/12/26 | 1,782 | 1,799 | 1,780 | 1,793 | +11 | +0.6% | 12,300 |
| 2023/12/25 | 1,809 | 1,809 | 1,782 | 1,782 | -23 | -1.3% | 10,800 |
| 2023/12/22 | 1,815 | 1,842 | 1,798 | 1,805 | -9 | -0.5% | 31,500 |
| 2023/12/21 | 1,817 | 1,833 | 1,799 | 1,814 | -3 | -0.2% | 22,600 |
| 2023/12/20 | 1,794 | 1,878 | 1,764 | 1,817 | -17 | -0.9% | 70,600 |
| 2023/12/19 | 1,847 | 1,849 | 1,815 | 1,834 | +27 | +1.5% | 25,200 |
| 2023/12/18 | 1,750 | 1,807 | 1,722 | 1,807 | +35 | +2% | 22,800 |
| 2023/12/15 | 1,814 | 1,823 | 1,761 | 1,772 | -51 | -2.8% | 31,300 |
| 2023/12/14 | 1,826 | 1,828 | 1,790 | 1,823 | -1 | -0.1% | 20,900 |
| 2023/12/13 | 1,808 | 1,842 | 1,805 | 1,824 | +33 | +1.8% | 22,000 |
351～
400
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
