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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/02 | 1,124 | 1,124 | 1,101 | 1,105 | -13 | -1.2% | 83,800 |
| 2024/04/01 | 1,126 | 1,138 | 1,118 | 1,118 | +12 | +1.1% | 135,700 |
| 2024/03/29 | 1,115 | 1,116 | 1,099 | 1,106 | -4 | -0.4% | 132,800 |
| 2024/03/28 | 1,098 | 1,114 | 1,090 | 1,110 | -26 | -2.3% | 147,600 |
| 2024/03/27 | 1,140 | 1,140 | 1,134 | 1,136 | -6 | -0.5% | 138,600 |
| 2024/03/26 | 1,139 | 1,143 | 1,129 | 1,142 | +3 | +0.3% | 88,900 |
| 2024/03/25 | 1,146 | 1,147 | 1,139 | 1,139 | -7 | -0.6% | 81,000 |
| 2024/03/22 | 1,150 | 1,150 | 1,140 | 1,146 | -2 | -0.2% | 75,400 |
| 2024/03/21 | 1,154 | 1,159 | 1,146 | 1,148 | -2 | -0.2% | 91,700 |
| 2024/03/19 | 1,140 | 1,151 | 1,136 | 1,150 | +15 | +1.3% | 70,000 |
| 2024/03/18 | 1,138 | 1,141 | 1,130 | 1,135 | +3 | +0.3% | 66,500 |
| 2024/03/15 | 1,129 | 1,135 | 1,121 | 1,132 | +2 | +0.2% | 43,200 |
| 2024/03/14 | 1,127 | 1,131 | 1,116 | 1,130 | +15 | +1.3% | 30,400 |
| 2024/03/13 | 1,123 | 1,127 | 1,111 | 1,115 | -7 | -0.6% | 49,200 |
| 2024/03/12 | 1,122 | 1,123 | 1,110 | 1,122 | ±0 | ±0% | 58,300 |
| 2024/03/11 | 1,126 | 1,130 | 1,111 | 1,122 | -5 | -0.4% | 105,500 |
| 2024/03/08 | 1,135 | 1,140 | 1,125 | 1,127 | -3 | -0.3% | 66,400 |
| 2024/03/07 | 1,150 | 1,152 | 1,129 | 1,130 | -16 | -1.4% | 120,600 |
| 2024/03/06 | 1,149 | 1,153 | 1,143 | 1,146 | -7 | -0.6% | 39,500 |
| 2024/03/05 | 1,155 | 1,155 | 1,137 | 1,153 | -5 | -0.4% | 96,400 |
| 2024/03/04 | 1,160 | 1,175 | 1,151 | 1,158 | +15 | +1.3% | 190,800 |
| 2024/03/01 | 1,153 | 1,153 | 1,135 | 1,143 | +3 | +0.3% | 60,900 |
| 2024/02/29 | 1,153 | 1,157 | 1,128 | 1,140 | -12 | -1% | 97,800 |
251～
300
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
