早稲田学習研究会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,055 | 1,055 | 1,047 | 1,054 | -1 | -0.1% | 60,300 |
| 2024/06/13 | 1,064 | 1,064 | 1,055 | 1,055 | -6 | -0.6% | 33,000 |
| 2024/06/12 | 1,064 | 1,065 | 1,061 | 1,061 | -3 | -0.3% | 11,000 |
| 2024/06/11 | 1,069 | 1,069 | 1,064 | 1,064 | -3 | -0.3% | 9,400 |
| 2024/06/10 | 1,065 | 1,068 | 1,062 | 1,067 | +5 | +0.5% | 15,700 |
| 2024/06/07 | 1,059 | 1,063 | 1,057 | 1,062 | +4 | +0.4% | 21,000 |
| 2024/06/06 | 1,068 | 1,068 | 1,058 | 1,058 | -9 | -0.8% | 46,200 |
| 2024/06/05 | 1,072 | 1,076 | 1,067 | 1,067 | -9 | -0.8% | 30,100 |
| 2024/06/04 | 1,074 | 1,077 | 1,070 | 1,076 | +7 | +0.7% | 14,000 |
| 2024/06/03 | 1,076 | 1,080 | 1,069 | 1,069 | -4 | -0.4% | 39,300 |
| 2024/05/31 | 1,063 | 1,073 | 1,063 | 1,073 | +10 | +0.9% | 19,500 |
| 2024/05/30 | 1,063 | 1,068 | 1,056 | 1,063 | -2 | -0.2% | 51,300 |
| 2024/05/29 | 1,074 | 1,075 | 1,065 | 1,065 | -9 | -0.8% | 38,100 |
| 2024/05/28 | 1,076 | 1,080 | 1,072 | 1,074 | -2 | -0.2% | 22,400 |
| 2024/05/27 | 1,080 | 1,086 | 1,074 | 1,076 | +2 | +0.2% | 19,600 |
| 2024/05/24 | 1,070 | 1,081 | 1,067 | 1,074 | -1 | -0.1% | 29,700 |
| 2024/05/23 | 1,079 | 1,079 | 1,072 | 1,075 | -3 | -0.3% | 20,900 |
| 2024/05/22 | 1,082 | 1,086 | 1,077 | 1,078 | -4 | -0.4% | 24,700 |
| 2024/05/21 | 1,095 | 1,095 | 1,081 | 1,082 | -13 | -1.2% | 43,900 |
| 2024/05/20 | 1,080 | 1,095 | 1,080 | 1,095 | +27 | +2.5% | 61,600 |
| 2024/05/17 | 1,072 | 1,081 | 1,068 | 1,068 | -7 | -0.7% | 110,500 |
| 2024/05/16 | 1,064 | 1,081 | 1,062 | 1,075 | +11 | +1% | 150,400 |
| 2024/05/15 | 1,070 | 1,070 | 1,056 | 1,064 | ±0 | ±0% | 99,500 |
| 2024/05/14 | 1,070 | 1,070 | 1,060 | 1,064 | -6 | -0.6% | 67,600 |
| 2024/05/13 | 1,068 | 1,073 | 1,062 | 1,070 | +3 | +0.3% | 58,800 |
| 2024/05/10 | 1,078 | 1,078 | 1,065 | 1,067 | -8 | -0.7% | 44,500 |
| 2024/05/09 | 1,084 | 1,084 | 1,070 | 1,075 | -11 | -1% | 39,900 |
| 2024/05/08 | 1,087 | 1,089 | 1,084 | 1,086 | +1 | +0.1% | 17,600 |
| 2024/05/07 | 1,084 | 1,087 | 1,080 | 1,085 | +7 | +0.6% | 20,000 |
| 2024/05/02 | 1,072 | 1,079 | 1,067 | 1,078 | +8 | +0.7% | 26,200 |
| 2024/05/01 | 1,073 | 1,077 | 1,070 | 1,070 | +1 | +0.1% | 46,400 |
| 2024/04/30 | 1,073 | 1,075 | 1,062 | 1,069 | +2 | +0.2% | 44,400 |
| 2024/04/26 | 1,073 | 1,073 | 1,064 | 1,067 | -2 | -0.2% | 35,900 |
| 2024/04/25 | 1,075 | 1,077 | 1,067 | 1,069 | -11 | -1% | 81,700 |
| 2024/04/24 | 1,085 | 1,093 | 1,080 | 1,080 | -8 | -0.7% | 29,400 |
| 2024/04/23 | 1,078 | 1,095 | 1,074 | 1,088 | +10 | +0.9% | 84,900 |
| 2024/04/22 | 1,087 | 1,087 | 1,071 | 1,078 | +3 | +0.3% | 61,500 |
| 2024/04/19 | 1,086 | 1,086 | 1,063 | 1,075 | -13 | -1.2% | 92,900 |
| 2024/04/18 | 1,077 | 1,091 | 1,076 | 1,088 | +12 | +1.1% | 33,300 |
| 2024/04/17 | 1,083 | 1,092 | 1,072 | 1,076 | -5 | -0.5% | 91,800 |
| 2024/04/16 | 1,091 | 1,093 | 1,078 | 1,081 | -17 | -1.5% | 106,200 |
| 2024/04/15 | 1,090 | 1,099 | 1,083 | 1,098 | +2 | +0.2% | 79,600 |
| 2024/04/12 | 1,101 | 1,101 | 1,091 | 1,096 | -3 | -0.3% | 66,600 |
| 2024/04/11 | 1,100 | 1,103 | 1,096 | 1,099 | -12 | -1.1% | 50,500 |
| 2024/04/10 | 1,112 | 1,118 | 1,107 | 1,111 | +3 | +0.3% | 70,400 |
| 2024/04/09 | 1,103 | 1,114 | 1,102 | 1,108 | +9 | +0.8% | 61,400 |
| 2024/04/08 | 1,102 | 1,107 | 1,092 | 1,099 | -1 | -0.1% | 99,400 |
| 2024/04/05 | 1,094 | 1,102 | 1,094 | 1,100 | +2 | +0.2% | 40,200 |
| 2024/04/04 | 1,110 | 1,110 | 1,098 | 1,098 | -7 | -0.6% | 60,100 |
| 2024/04/03 | 1,100 | 1,112 | 1,092 | 1,105 | ±0 | ±0% | 107,300 |
1～
50
件表示中 / 116件
類似銘柄と比較する
現在ご覧いただいている「早稲田学」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 |
|---|---|---|---|---|---|---|---|---|
| 早稲田学 | 105,400円 | +7.2% | -6.0% | 5.22% | 11.12倍 | 1.57倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| アミタＨＤ | 62,200円 | +6.0% | +13.0% | 0.64% | 29.42倍 | 4.83倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| メタリアル | 100,100円 | +18.4% | -50.2% | 0.00% | 53.90倍 | 6.57倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| 常磐興 | 121,100円 | +4.8% | -17.3% | 0.00% | 10.23倍 | 1.00倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| アスカネット | 60,300円 | +9.7% | +13.1% | 1.16% | 30.62倍 | 1.61倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
