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 |
|---|---|---|---|---|---|---|---|
| 2007/05/08 | 1,010 | 1,010 | 1,005 | 1,005 | +5 | +0.5% | 6,200 |
| 2007/05/07 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 25,400 |
| 2007/05/02 | 1,000 | 1,010 | 980 | 1,000 | -5 | -0.5% | 8,400 |
| 2007/05/01 | 1,000 | 1,007.5 | 990 | 1,005 | +7.5 | +0.8% | 12,800 |
| 2007/04/27 | 997.5 | 997.5 | 975 | 997.5 | +23 | +2.4% | 14,600 |
| 2007/04/26 | 945 | 979.5 | 945 | 974.5 | +29 | +3.1% | 2,800 |
| 2007/04/25 | 945.5 | 946 | 925 | 945.5 | -7.5 | -0.8% | 23,800 |
| 2007/04/24 | 959.5 | 959.5 | 950 | 953 | -11 | -1.1% | 33,400 |
| 2007/04/23 | 975 | 975 | 960.5 | 964 | -18.5 | -1.9% | 10,600 |
| 2007/04/20 | 980 | 990 | 980 | 982.5 | -17.5 | -1.8% | 12,000 |
| 2007/04/19 | 970 | 1,000 | 964.5 | 1,000 | +30 | +3.1% | 22,600 |
| 2007/04/18 | 977 | 977 | 967.5 | 970 | -2.5 | -0.3% | 7,600 |
| 2007/04/17 | 983 | 990 | 961 | 972.5 | -25.5 | -2.6% | 30,200 |
| 2007/04/16 | 997.5 | 1,010 | 990 | 998 | +0.5 | +0.1% | 8,200 |
| 2007/04/13 | 1,005 | 1,007.5 | 994 | 997.5 | -27.5 | -2.7% | 56,000 |
| 2007/04/12 | 1,017.5 | 1,025 | 1,002.5 | 1,025 | +10 | +1% | 28,400 |
| 2007/04/11 | 1,010 | 1,020 | 1,010 | 1,015 | +10 | +1% | 27,200 |
| 2007/04/10 | 1,030 | 1,030 | 1,000 | 1,005 | -22.5 | -2.2% | 21,800 |
| 2007/04/09 | 1,002.5 | 1,030 | 1,002.5 | 1,027.5 | +12.5 | +1.2% | 13,600 |
| 2007/04/06 | 1,017.5 | 1,032.5 | 1,000 | 1,015 | ±0 | ±0% | 12,200 |
| 2007/04/05 | 1,020 | 1,020 | 1,010 | 1,015 | -20 | -1.9% | 23,000 |
| 2007/04/04 | 1,037.5 | 1,060 | 1,032.5 | 1,035 | -12.5 | -1.2% | 12,600 |
| 2007/04/03 | 1,020 | 1,050 | 1,017.5 | 1,047.5 | +30 | +2.9% | 20,600 |
| 2007/04/02 | 1,030 | 1,030 | 1,017.5 | 1,017.5 | -5 | -0.5% | 5,400 |
| 2007/03/30 | 1,075 | 1,075 | 1,015 | 1,022.5 | -70 | -6.4% | 38,000 |
| 2007/03/29 | 1,065 | 1,100 | 1,065 | 1,092.5 | ±0 | ±0% | 11,800 |
| 2007/03/28 | 1,055 | 1,095 | 1,055 | 1,092.5 | +27.5 | +2.6% | 32,600 |
| 2007/03/27 | 1,067.5 | 1,067.5 | 1,057.5 | 1,065 | -2.5 | -0.2% | 9,200 |
| 2007/03/26 | 1,070 | 1,080 | 1,050 | 1,067.5 | -17.5 | -1.6% | 38,000 |
| 2007/03/23 | 1,065 | 1,085 | 1,050 | 1,085 | -15 | -1.4% | 17,200 |
| 2007/03/22 | 1,010 | 1,100 | 1,005 | 1,100 | +95 | +9.5% | 93,000 |
| 2007/03/20 | 1,020 | 1,020 | 999.5 | 1,005 | +10 | +1% | 172,800 |
| 2007/03/19 | 1,000 | 1,000 | 991.5 | 995 | +5 | +0.5% | 97,800 |
| 2007/03/16 | 1,000 | 1,002.5 | 989 | 990 | ±0 | ±0% | 44,000 |
| 2007/03/15 | 1,002.5 | 1,002.5 | 988 | 990 | +5 | +0.5% | 11,400 |
| 2007/03/14 | 988.5 | 1,025 | 975 | 985 | -20 | -2% | 15,600 |
| 2007/03/13 | 1,010 | 1,010 | 998 | 1,005 | -5 | -0.5% | 10,600 |
| 2007/03/12 | 1,025 | 1,027.5 | 1,005 | 1,010 | -17.5 | -1.7% | 17,400 |
| 2007/03/09 | 1,025 | 1,035 | 1,025 | 1,027.5 | +22.5 | +2.2% | 12,600 |
| 2007/03/08 | 1,030 | 1,040 | 1,000 | 1,005 | -15 | -1.5% | 18,000 |
| 2007/03/07 | 1,032.5 | 1,042.5 | 1,000 | 1,020 | +29 | +2.9% | 13,000 |
| 2007/03/06 | 952.5 | 1,030 | 952.5 | 991 | +31 | +3.2% | 10,000 |
| 2007/03/05 | 975 | 980 | 960 | 960 | -22.5 | -2.3% | 17,600 |
| 2007/03/02 | 1,000 | 1,000 | 978.5 | 982.5 | -25 | -2.5% | 10,400 |
| 2007/03/01 | 1,002.5 | 1,007.5 | 990 | 1,007.5 | -7.5 | -0.7% | 23,200 |
| 2007/02/28 | 965 | 1,035 | 950 | 1,015 | -20 | -1.9% | 35,200 |
| 2007/02/27 | 1,052.5 | 1,052.5 | 1,025 | 1,035 | -22.5 | -2.1% | 26,800 |
| 2007/02/26 | 1,045 | 1,075 | 1,040 | 1,057.5 | -7.5 | -0.7% | 18,000 |
| 2007/02/23 | 1,085 | 1,085 | 1,037.5 | 1,065 | ±0 | ±0% | 15,000 |
| 2007/02/22 | 1,100 | 1,100 | 1,040 | 1,065 | -35 | -3.2% | 19,600 |
4451～
4500
件表示中 / 6471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 | 254,200円 | +7.5% | +3.6% | 1.97% | 18.15倍 | 3.09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 |
| エラン | 81,800円 | +24.2% | +33.7% | 1.83% | 16.00倍 | 3.96倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 21,200円 | +63.9% | +10.9% | 1.42% | 24.77倍 | 1.75倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 三協フロン | 201,000円 | -1.1% | -2.1% | 4.23% | 8.43倍 | 0.92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 |
| ＪＰＨＤ | 53,100円 | +1.8% | -2.6% | 2.26% | 12.13倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
