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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,114 | 1,122 | 1,092 | 1,092 | -20 | -1.8% | 83,300 |
| 2024/07/23 | 1,103 | 1,114 | 1,099 | 1,112 | +12 | +1.1% | 52,200 |
| 2024/07/22 | 1,095 | 1,100 | 1,092 | 1,100 | +8 | +0.7% | 62,200 |
| 2024/07/19 | 1,094 | 1,094 | 1,081 | 1,092 | +23 | +2.2% | 77,300 |
| 2024/07/18 | 1,065 | 1,074 | 1,065 | 1,069 | -5 | -0.5% | 20,700 |
| 2024/07/17 | 1,084 | 1,088 | 1,058 | 1,074 | -12 | -1.1% | 97,200 |
| 2024/07/16 | 1,085 | 1,090 | 1,085 | 1,086 | +1 | +0.1% | 12,200 |
| 2024/07/12 | 1,073 | 1,087 | 1,073 | 1,085 | +6 | +0.6% | 24,500 |
| 2024/07/11 | 1,080 | 1,086 | 1,078 | 1,079 | +3 | +0.3% | 21,000 |
| 2024/07/10 | 1,072 | 1,078 | 1,071 | 1,076 | +5 | +0.5% | 10,500 |
| 2024/07/09 | 1,073 | 1,084 | 1,070 | 1,071 | -5 | -0.5% | 37,000 |
| 2024/07/08 | 1,091 | 1,091 | 1,076 | 1,076 | -15 | -1.4% | 18,300 |
| 2024/07/05 | 1,092 | 1,093 | 1,087 | 1,091 | -2 | -0.2% | 9,600 |
| 2024/07/04 | 1,092 | 1,094 | 1,084 | 1,093 | +4 | +0.4% | 24,400 |
| 2024/07/03 | 1,080 | 1,091 | 1,079 | 1,089 | +13 | +1.2% | 39,400 |
| 2024/07/02 | 1,079 | 1,079 | 1,066 | 1,076 | +6 | +0.6% | 45,500 |
| 2024/07/01 | 1,064 | 1,071 | 1,064 | 1,070 | +9 | +0.8% | 17,800 |
| 2024/06/28 | 1,073 | 1,073 | 1,060 | 1,061 | -12 | -1.1% | 23,900 |
| 2024/06/27 | 1,069 | 1,074 | 1,066 | 1,073 | +12 | +1.1% | 60,300 |
| 2024/06/26 | 1,067 | 1,068 | 1,061 | 1,061 | ±0 | ±0% | 25,000 |
| 2024/06/25 | 1,062 | 1,065 | 1,059 | 1,061 | +5 | +0.5% | 37,700 |
| 2024/06/24 | 1,051 | 1,056 | 1,048 | 1,056 | +12 | +1.1% | 29,600 |
| 2024/06/21 | 1,040 | 1,047 | 1,039 | 1,044 | +3 | +0.3% | 27,900 |
| 2024/06/20 | 1,044 | 1,047 | 1,041 | 1,041 | -2 | -0.2% | 17,900 |
| 2024/06/19 | 1,045 | 1,045 | 1,038 | 1,043 | +2 | +0.2% | 25,000 |
| 2024/06/18 | 1,043 | 1,045 | 1,039 | 1,041 | +3 | +0.3% | 19,800 |
| 2024/06/17 | 1,052 | 1,052 | 1,037 | 1,038 | -16 | -1.5% | 83,600 |
| 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 |
201～
250
件表示中 / 343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 | 105,300円 | +3.2% | +2.5% | 5.70% | 9.94倍 | 1.51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 |
| アイビス | 298,000円 | +6.1% | +7.2% | 1.68% | 13.33倍 | 5.21倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ライドオンＥＸ | 99,800円 | +0.2% | +11.5% | 1.50% | 22.75倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＤｍＭｉＸ | 22,500円 | +5.0% | +25.8% | 2.67% | 9.50倍 | 0.76倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ティア | 46,700円 | +16.8% | +38.4% | 4.28% | 9.73倍 | 1.17倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
