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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 131.3 | 133.8 | 131.3 | 133.8 | +1.3 | +1% | 28,000 |
| 2002/08/16 | 132.5 | 133.8 | 131.5 | 132.5 | ±0 | ±0% | 40,000 |
| 2002/08/15 | 132.5 | 133.8 | 132.5 | 132.5 | -1.3 | -1% | 24,000 |
| 2002/08/14 | 132.8 | 133.8 | 132.5 | 133.8 | +1 | +0.8% | 16,000 |
| 2002/08/13 | 135 | 135 | 132.8 | 132.8 | -2.2 | -1.6% | 32,000 |
| 2002/08/12 | 137.5 | 137.5 | 135 | 135 | -2.5 | -1.8% | 28,000 |
| 2002/08/09 | 138.8 | 138.8 | 135 | 137.5 | +1.2 | +0.9% | 40,000 |
| 2002/08/08 | 131.3 | 137.5 | 131.3 | 136.3 | +2.5 | +1.9% | 100,000 |
| 2002/08/07 | 133.8 | 133.8 | 133.8 | 133.8 | - | - | 4,000 |
| 2002/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/05 | 133.8 | 138.8 | 130 | 137.5 | - | - | 36,000 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 136.3 | 136.3 | 136.3 | 136.3 | -1.2 | -0.9% | 20,000 |
| 2002/07/31 | 141.3 | 141.3 | 136.3 | 137.5 | -3.8 | -2.7% | 28,000 |
| 2002/07/30 | 141.3 | 141.3 | 141.3 | 141.3 | +3.8 | +2.8% | 8,000 |
| 2002/07/29 | 145 | 145 | 133.8 | 137.5 | -5 | -3.5% | 60,000 |
| 2002/07/26 | 133.8 | 142.5 | 131.3 | 142.5 | +10 | +7.5% | 152,000 |
| 2002/07/25 | 136.3 | 137.5 | 131.3 | 132.5 | +4.7 | +3.7% | 116,000 |
| 2002/07/24 | 132.5 | 132.5 | 127.8 | 127.8 | +0.3 | +0.2% | 32,000 |
| 2002/07/23 | 128.8 | 130 | 127.5 | 127.5 | +1.2 | +1% | 12,000 |
| 2002/07/22 | 126.3 | 126.3 | 125 | 126.3 | -2.5 | -1.9% | 52,000 |
| 2002/07/19 | 135 | 135 | 125 | 128.8 | -2.5 | -1.9% | 100,000 |
| 2002/07/18 | 130 | 131.3 | 127.5 | 131.3 | ±0 | ±0% | 40,000 |
| 2002/07/17 | 132.5 | 132.5 | 130 | 131.3 | -1.2 | -0.9% | 16,000 |
| 2002/07/16 | 132.5 | 132.5 | 132.5 | 132.5 | -1.3 | -1% | 12,000 |
| 2002/07/15 | 132.5 | 133.8 | 131.3 | 133.8 | +3.8 | +2.9% | 32,000 |
| 2002/07/12 | 130 | 131.3 | 127.5 | 130 | +1.2 | +0.9% | 32,000 |
| 2002/07/11 | 133.8 | 133.8 | 128.8 | 128.8 | -7.5 | -5.5% | 48,000 |
| 2002/07/10 | 137.5 | 137.5 | 135 | 136.3 | -3.7 | -2.6% | 36,000 |
| 2002/07/09 | 138.8 | 141.3 | 138.8 | 140 | -2.5 | -1.8% | 36,000 |
| 2002/07/08 | 141.3 | 147.5 | 140 | 142.5 | +1.2 | +0.8% | 36,000 |
| 2002/07/05 | 147.5 | 150 | 140 | 141.3 | -3.7 | -2.6% | 184,000 |
| 2002/07/04 | 140 | 148.8 | 137.5 | 145 | +10 | +7.4% | 368,000 |
| 2002/07/03 | 135 | 150 | 132.5 | 135 | ±0 | ±0% | 860,000 |
| 2002/07/02 | 122.5 | 135 | 122.5 | 135 | +10 | +8% | 116,000 |
| 2002/07/01 | 125 | 125 | 125 | 125 | +2.5 | +2% | 4,000 |
| 2002/06/28 | 122.5 | 122.5 | 122.5 | 122.5 | +2.5 | +2.1% | 24,000 |
| 2002/06/27 | 120 | 120 | 120 | 120 | +1.2 | +1% | 32,000 |
| 2002/06/26 | 122.5 | 122.5 | 117.5 | 118.8 | -6.2 | -5% | 36,000 |
| 2002/06/25 | 121.3 | 125 | 121.3 | 125 | +1.2 | +1% | 16,000 |
| 2002/06/24 | 123.8 | 123.8 | 123.8 | 123.8 | -1 | -0.8% | 4,000 |
| 2002/06/21 | 128.8 | 130 | 124.8 | 124.8 | -7.7 | -5.8% | 72,000 |
| 2002/06/20 | 133.8 | 135 | 130 | 132.5 | -2.5 | -1.9% | 48,000 |
| 2002/06/19 | 135 | 140 | 133.8 | 135 | ±0 | ±0% | 556,000 |
| 2002/06/18 | 127.5 | 135 | 125 | 135 | +8.7 | +6.9% | 388,000 |
| 2002/06/17 | 125 | 126.3 | 123.8 | 126.3 | +1.3 | +1% | 208,000 |
| 2002/06/14 | 125 | 130 | 125 | 125 | ±0 | ±0% | 84,000 |
| 2002/06/13 | 122.5 | 126.3 | 122.5 | 125 | +2.5 | +2% | 136,000 |
| 2002/06/12 | 122.5 | 122.5 | 120 | 122.5 | +2.5 | +2.1% | 28,000 |
| 2002/06/11 | 125 | 126.3 | 120 | 120 | -5 | -4% | 104,000 |
5651～
5700
件表示中 / 6514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 | 284,900円 | +7.5% | +3.6% | 1.76% | 20.33倍 | 3.46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 |
| 歌舞伎 | 456,000円 | +10.8% | +15.0% | 0.11% | 254.75倍 | 4.89倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＪＰＨＤ | 62,400円 | +1.8% | -2.6% | 1.92% | 14.26倍 | 2.73倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ベクトル | 117,200円 | +6.3% | +8.4% | 2.82% | 11.00倍 | 3.25倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ケアネット | 112,800円 | +11.8% | +0.1% | 0.00% | 31.15倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
