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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,544 | 1,545 | 1,534 | 1,543 | -1 | -0.1% | 5,500 |
| 2024/05/16 | 1,559 | 1,560 | 1,523 | 1,544 | -10 | -0.6% | 14,200 |
| 2024/05/15 | 1,573 | 1,573 | 1,550 | 1,554 | -14 | -0.9% | 11,300 |
| 2024/05/14 | 1,584 | 1,584 | 1,560 | 1,568 | -9 | -0.6% | 9,800 |
| 2024/05/13 | 1,538 | 1,584 | 1,522 | 1,577 | +65 | +4.3% | 32,600 |
| 2024/05/10 | 1,515 | 1,515 | 1,497 | 1,512 | +2 | +0.1% | 12,300 |
| 2024/05/09 | 1,502 | 1,517 | 1,494 | 1,510 | +18 | +1.2% | 10,600 |
| 2024/05/08 | 1,513 | 1,513 | 1,492 | 1,492 | -18 | -1.2% | 12,600 |
| 2024/05/07 | 1,466 | 1,510 | 1,466 | 1,510 | +46 | +3.1% | 22,500 |
| 2024/05/02 | 1,495 | 1,495 | 1,463 | 1,464 | -26 | -1.7% | 13,900 |
| 2024/05/01 | 1,512 | 1,512 | 1,480 | 1,490 | -22 | -1.5% | 9,200 |
| 2024/04/30 | 1,500 | 1,512 | 1,488 | 1,512 | +23 | +1.5% | 15,300 |
| 2024/04/26 | 1,492 | 1,493 | 1,465 | 1,489 | -11 | -0.7% | 22,700 |
| 2024/04/25 | 1,514 | 1,514 | 1,500 | 1,500 | -17 | -1.1% | 9,400 |
| 2024/04/24 | 1,532 | 1,532 | 1,511 | 1,517 | -11 | -0.7% | 11,100 |
| 2024/04/23 | 1,517 | 1,528 | 1,517 | 1,528 | +11 | +0.7% | 3,700 |
| 2024/04/22 | 1,500 | 1,523 | 1,500 | 1,517 | +17 | +1.1% | 6,100 |
| 2024/04/19 | 1,529 | 1,529 | 1,487 | 1,500 | -37 | -2.4% | 24,400 |
| 2024/04/18 | 1,522 | 1,542 | 1,522 | 1,537 | +21 | +1.4% | 9,900 |
| 2024/04/17 | 1,547 | 1,547 | 1,513 | 1,516 | -17 | -1.1% | 13,000 |
| 2024/04/16 | 1,563 | 1,563 | 1,532 | 1,533 | -39 | -2.5% | 21,100 |
| 2024/04/15 | 1,571 | 1,578 | 1,563 | 1,572 | -10 | -0.6% | 16,900 |
| 2024/04/12 | 1,577 | 1,586 | 1,576 | 1,582 | +8 | +0.5% | 11,600 |
| 2024/04/11 | 1,577 | 1,581 | 1,568 | 1,574 | -14 | -0.9% | 7,700 |
| 2024/04/10 | 1,583 | 1,588 | 1,580 | 1,588 | +12 | +0.8% | 8,600 |
| 2024/04/09 | 1,582 | 1,584 | 1,563 | 1,576 | -6 | -0.4% | 11,900 |
| 2024/04/08 | 1,574 | 1,583 | 1,566 | 1,582 | +19 | +1.2% | 10,000 |
| 2024/04/05 | 1,564 | 1,572 | 1,552 | 1,563 | -11 | -0.7% | 15,600 |
| 2024/04/04 | 1,580 | 1,583 | 1,565 | 1,574 | -5 | -0.3% | 20,500 |
| 2024/04/03 | 1,560 | 1,587 | 1,560 | 1,579 | +10 | +0.6% | 17,400 |
| 2024/04/02 | 1,577 | 1,578 | 1,561 | 1,569 | -8 | -0.5% | 23,600 |
| 2024/04/01 | 1,600 | 1,607 | 1,574 | 1,577 | -22 | -1.4% | 21,800 |
| 2024/03/29 | 1,586 | 1,606 | 1,586 | 1,599 | +21 | +1.3% | 17,100 |
| 2024/03/28 | 1,616 | 1,616 | 1,578 | 1,578 | -75 | -4.5% | 126,400 |
| 2024/03/27 | 1,660 | 1,668 | 1,650 | 1,653 | +9 | +0.5% | 161,200 |
| 2024/03/26 | 1,632 | 1,649 | 1,629 | 1,644 | +12 | +0.7% | 33,200 |
| 2024/03/25 | 1,657 | 1,657 | 1,632 | 1,632 | -25 | -1.5% | 60,100 |
| 2024/03/22 | 1,661 | 1,662 | 1,650 | 1,657 | +6 | +0.4% | 18,300 |
| 2024/03/21 | 1,670 | 1,670 | 1,650 | 1,651 | -7 | -0.4% | 43,900 |
| 2024/03/19 | 1,650 | 1,658 | 1,635 | 1,658 | +3 | +0.2% | 54,100 |
| 2024/03/18 | 1,647 | 1,656 | 1,645 | 1,655 | +21 | +1.3% | 17,400 |
| 2024/03/15 | 1,628 | 1,642 | 1,620 | 1,634 | +2 | +0.1% | 27,900 |
| 2024/03/14 | 1,604 | 1,632 | 1,601 | 1,632 | +36 | +2.3% | 27,300 |
| 2024/03/13 | 1,604 | 1,608 | 1,585 | 1,596 | +14 | +0.9% | 18,200 |
| 2024/03/12 | 1,577 | 1,587 | 1,560 | 1,582 | +5 | +0.3% | 29,500 |
| 2024/03/11 | 1,600 | 1,608 | 1,550 | 1,577 | -24 | -1.5% | 91,600 |
| 2024/03/08 | 1,589 | 1,610 | 1,585 | 1,601 | +1 | +0.1% | 65,300 |
| 2024/03/07 | 1,594 | 1,607 | 1,592 | 1,600 | +1 | +0.1% | 48,300 |
| 2024/03/06 | 1,592 | 1,612 | 1,580 | 1,599 | +7 | +0.4% | 58,500 |
| 2024/03/05 | 1,561 | 1,600 | 1,546 | 1,592 | +19 | +1.2% | 64,400 |
1～
50
件表示中 / 6188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 | 154,300円 | +5.7% | +1.8% | 2.92% | 15.15倍 | 2.05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 |
| アミューズ | 159,900円 | +9.5% | +1.3% | 2.50% | 75.85倍 | 0.79倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| イージェイＨＤ | 182,700円 | +2.1% | +3.5% | 3.01% | 8.95倍 | 1.01倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| セントラルＳＰ | 248,300円 | +7.1% | +25.2% | 2.01% | 17.17倍 | 1.12倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ポート | 205,000円 | +26.9% | +21.4% | 0.12% | 14.49倍 | 3.97倍 |
|
採用活動、販促活動の成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
