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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,857 | 1,899 | 1,847 | 1,899 | +60 | +3.3% | 22,000 |
| 2025/01/14 | 1,832 | 1,839 | 1,808 | 1,839 | +7 | +0.4% | 13,000 |
| 2025/01/10 | 1,831 | 1,859 | 1,831 | 1,832 | -10 | -0.5% | 9,600 |
| 2025/01/09 | 1,888 | 1,888 | 1,810 | 1,842 | -46 | -2.4% | 24,100 |
| 2025/01/08 | 1,902 | 1,912 | 1,880 | 1,888 | -26 | -1.4% | 14,800 |
| 2025/01/07 | 1,959 | 1,959 | 1,913 | 1,914 | -44 | -2.2% | 15,300 |
| 2025/01/06 | 1,974 | 1,979 | 1,946 | 1,958 | -10 | -0.5% | 20,600 |
| 2024/12/30 | 1,974 | 1,982 | 1,952 | 1,968 | +18 | +0.9% | 14,600 |
| 2024/12/27 | 1,866 | 1,950 | 1,866 | 1,950 | +93 | +5% | 40,000 |
| 2024/12/26 | 1,851 | 1,858 | 1,845 | 1,857 | -2 | -0.1% | 13,400 |
| 2024/12/25 | 1,851 | 1,860 | 1,821 | 1,859 | +3 | +0.2% | 10,200 |
| 2024/12/24 | 1,872 | 1,872 | 1,852 | 1,856 | -10 | -0.5% | 9,200 |
| 2024/12/23 | 1,849 | 1,866 | 1,841 | 1,866 | +10 | +0.5% | 9,000 |
| 2024/12/20 | 1,830 | 1,858 | 1,827 | 1,856 | +40 | +2.2% | 21,000 |
| 2024/12/19 | 1,809 | 1,827 | 1,809 | 1,816 | -8 | -0.4% | 7,400 |
| 2024/12/18 | 1,831 | 1,831 | 1,803 | 1,824 | -6 | -0.3% | 6,100 |
| 2024/12/17 | 1,824 | 1,830 | 1,814 | 1,830 | +14 | +0.8% | 6,200 |
| 2024/12/16 | 1,829 | 1,829 | 1,804 | 1,816 | +6 | +0.3% | 8,400 |
| 2024/12/13 | 1,791 | 1,819 | 1,791 | 1,810 | +16 | +0.9% | 21,900 |
| 2024/12/12 | 1,794 | 1,801 | 1,785 | 1,794 | +12 | +0.7% | 11,500 |
| 2024/12/11 | 1,776 | 1,799 | 1,776 | 1,782 | +12 | +0.7% | 9,400 |
| 2024/12/10 | 1,790 | 1,808 | 1,770 | 1,770 | -18 | -1% | 12,400 |
| 2024/12/09 | 1,760 | 1,805 | 1,760 | 1,788 | +28 | +1.6% | 13,500 |
| 2024/12/06 | 1,757 | 1,771 | 1,750 | 1,760 | -5 | -0.3% | 12,800 |
| 2024/12/05 | 1,795 | 1,808 | 1,750 | 1,765 | -30 | -1.7% | 19,200 |
| 2024/12/04 | 1,827 | 1,828 | 1,795 | 1,795 | -32 | -1.8% | 12,400 |
| 2024/12/03 | 1,839 | 1,848 | 1,820 | 1,827 | -8 | -0.4% | 15,500 |
| 2024/12/02 | 1,814 | 1,849 | 1,807 | 1,835 | +21 | +1.2% | 9,900 |
| 2024/11/29 | 1,810 | 1,829 | 1,802 | 1,814 | +6 | +0.3% | 7,700 |
| 2024/11/28 | 1,836 | 1,845 | 1,804 | 1,808 | -38 | -2.1% | 8,200 |
| 2024/11/27 | 1,866 | 1,866 | 1,836 | 1,846 | -20 | -1.1% | 8,200 |
| 2024/11/26 | 1,865 | 1,877 | 1,862 | 1,866 | +1 | +0.1% | 8,300 |
| 2024/11/25 | 1,859 | 1,879 | 1,859 | 1,865 | +7 | +0.4% | 18,100 |
| 2024/11/22 | 1,830 | 1,858 | 1,830 | 1,858 | +25 | +1.4% | 14,500 |
| 2024/11/21 | 1,829 | 1,839 | 1,827 | 1,833 | +4 | +0.2% | 5,300 |
| 2024/11/20 | 1,807 | 1,829 | 1,803 | 1,829 | +2 | +0.1% | 7,500 |
| 2024/11/19 | 1,791 | 1,829 | 1,791 | 1,827 | +36 | +2% | 10,100 |
| 2024/11/18 | 1,817 | 1,817 | 1,769 | 1,791 | -26 | -1.4% | 18,300 |
| 2024/11/15 | 1,791 | 1,827 | 1,781 | 1,817 | +30 | +1.7% | 20,800 |
| 2024/11/14 | 1,865 | 1,865 | 1,787 | 1,787 | -78 | -4.2% | 16,600 |
| 2024/11/13 | 1,768 | 1,867 | 1,768 | 1,865 | +81 | +4.5% | 45,200 |
| 2024/11/12 | 1,785 | 1,789 | 1,775 | 1,784 | -4 | -0.2% | 12,800 |
| 2024/11/11 | 1,755 | 1,789 | 1,743 | 1,788 | +16 | +0.9% | 9,500 |
| 2024/11/08 | 1,799 | 1,799 | 1,766 | 1,772 | -19 | -1.1% | 11,100 |
| 2024/11/07 | 1,749 | 1,791 | 1,732 | 1,791 | +42 | +2.4% | 32,700 |
| 2024/11/06 | 1,700 | 1,749 | 1,700 | 1,749 | +53 | +3.1% | 17,600 |
| 2024/11/05 | 1,739 | 1,742 | 1,691 | 1,696 | -27 | -1.6% | 14,200 |
| 2024/11/01 | 1,698 | 1,759 | 1,690 | 1,723 | +44 | +2.6% | 34,300 |
| 2024/10/31 | 1,674 | 1,694 | 1,630 | 1,679 | +17 | +1% | 13,200 |
| 2024/10/30 | 1,665 | 1,700 | 1,655 | 1,662 | -1 | -0.1% | 43,700 |
1～
50
件表示中 / 6350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 | 189,900円 | +5.7% | +1.8% | 2.90% | 17.97倍 | 2.55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 |
| スタジオアリス | 211,600円 | +1.1% | +13.7% | 2.36% | 28.75倍 | 1.28倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| 日本空調 | 101,200円 | +4.8% | +1.0% | 3.95% | 12.47倍 | 1.43倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ユカリア | 93,800円 | +10.0% | +33.5% | 0.00% | 16.40倍 | 2.50倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ワールドＨＤ | 197,300円 | +17.9% | -15.9% | 4.10% | 7.45倍 | 0.87倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
市場注目の銘柄
チャート関連のコラム
