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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 2023/12/12 | 1,841 | 1,857 | 1,790 | 1,791 | -24 | -1.3% | 39,000 |
| 2023/12/11 | 1,745 | 1,815 | 1,735 | 1,815 | +101 | +5.9% | 50,700 |
| 2023/12/08 | 1,715 | 1,767 | 1,709 | 1,714 | +3 | +0.2% | 39,900 |
| 2023/12/07 | 1,746 | 1,749 | 1,710 | 1,711 | -47 | -2.7% | 27,300 |
| 2023/12/06 | 1,712 | 1,799 | 1,696 | 1,758 | +63 | +3.7% | 110,900 |
| 2023/12/05 | 1,665 | 1,715 | 1,661 | 1,695 | +40 | +2.4% | 46,300 |
| 2023/12/04 | 1,613 | 1,656 | 1,596 | 1,655 | +64 | +4% | 31,100 |
| 2023/12/01 | 1,586 | 1,601 | 1,576 | 1,591 | +7 | +0.4% | 18,300 |
| 2023/11/30 | 1,568 | 1,584 | 1,554 | 1,584 | +8 | +0.5% | 17,300 |
| 2023/11/29 | 1,564 | 1,589 | 1,564 | 1,576 | -4 | -0.3% | 11,200 |
| 2023/11/28 | 1,568 | 1,585 | 1,558 | 1,580 | +10 | +0.6% | 18,000 |
| 2023/11/27 | 1,604 | 1,604 | 1,567 | 1,570 | -34 | -2.1% | 16,600 |
| 2023/11/24 | 1,600 | 1,616 | 1,584 | 1,604 | +4 | +0.3% | 20,000 |
| 2023/11/22 | 1,615 | 1,617 | 1,590 | 1,600 | -15 | -0.9% | 17,200 |
| 2023/11/21 | 1,595 | 1,616 | 1,591 | 1,615 | +26 | +1.6% | 21,300 |
| 2023/11/20 | 1,573 | 1,594 | 1,573 | 1,589 | +19 | +1.2% | 21,700 |
| 2023/11/17 | 1,532 | 1,570 | 1,532 | 1,570 | +38 | +2.5% | 15,200 |
| 2023/11/16 | 1,553 | 1,563 | 1,527 | 1,532 | -35 | -2.2% | 16,300 |
| 2023/11/15 | 1,580 | 1,590 | 1,563 | 1,567 | +5 | +0.3% | 28,000 |
| 2023/11/14 | 1,542 | 1,562 | 1,542 | 1,562 | +33 | +2.2% | 15,000 |
| 2023/11/13 | 1,530 | 1,555 | 1,528 | 1,529 | +1 | +0.1% | 22,900 |
| 2023/11/10 | 1,514 | 1,528 | 1,497 | 1,528 | +13 | +0.9% | 20,000 |
| 2023/11/09 | 1,507 | 1,515 | 1,492 | 1,515 | -3 | -0.2% | 15,400 |
| 2023/11/08 | 1,496 | 1,522 | 1,478 | 1,518 | +15 | +1% | 26,100 |
| 2023/11/07 | 1,488 | 1,511 | 1,488 | 1,503 | -4 | -0.3% | 23,900 |
| 2023/11/06 | 1,479 | 1,511 | 1,468 | 1,507 | +48 | +3.3% | 52,800 |
| 2023/11/02 | 1,459 | 1,465 | 1,429 | 1,459 | -6 | -0.4% | 27,900 |
| 2023/11/01 | 1,408 | 1,470 | 1,404 | 1,465 | +76 | +5.5% | 54,900 |
| 2023/10/31 | 1,359 | 1,389 | 1,350 | 1,389 | +38 | +2.8% | 18,400 |
| 2023/10/30 | 1,375 | 1,375 | 1,351 | 1,351 | -31 | -2.2% | 19,300 |
| 2023/10/27 | 1,384 | 1,396 | 1,372 | 1,382 | +1 | +0.1% | 25,400 |
| 2023/10/26 | 1,355 | 1,386 | 1,355 | 1,381 | +31 | +2.3% | 41,000 |
| 2023/10/25 | 1,375 | 1,375 | 1,350 | 1,350 | -21 | -1.5% | 27,000 |
| 2023/10/24 | 1,368 | 1,376 | 1,339 | 1,371 | +9 | +0.7% | 27,800 |
| 2023/10/23 | 1,393 | 1,393 | 1,362 | 1,362 | -26 | -1.9% | 17,100 |
| 2023/10/20 | 1,377 | 1,394 | 1,370 | 1,388 | -5 | -0.4% | 15,100 |
| 2023/10/19 | 1,396 | 1,408 | 1,389 | 1,393 | -6 | -0.4% | 17,000 |
351～
400
件表示中 / 6448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 | 228,100円 | +7.5% | +3.6% | 2.19% | 16.28倍 | 2.78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 |
| バリューＨＲ | 161,700円 | +15.8% | +19.2% | 1.61% | 48.14倍 | 6.48倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ユカリア | 115,200円 | +19.6% | -4.4% | 0.00% | 15.70倍 | 2.28倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ベクトル | 90,900円 | +6.3% | +8.4% | 3.63% | 8.53倍 | 2.52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 |
| コプロＨＤ | 206,500円 | +26.6% | +36.5% | 3.87% | 15.92倍 | 4.77倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
