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 |
|---|---|---|---|---|---|---|---|
| 2001/03/29 | 75 | 76.3 | 75 | 75 | -2.5 | -3.2% | 24,000 |
| 2001/03/28 | 77.5 | 77.5 | 76.3 | 77.5 | - | - | 16,000 |
| 2001/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/26 | 77.5 | 86.3 | 77.5 | 86.3 | +11.3 | +15.1% | 28,000 |
| 2001/03/23 | 75 | 75 | 72.5 | 75 | ±0 | ±0% | 16,000 |
| 2001/03/22 | 72.5 | 75 | 72.5 | 75 | - | - | 20,000 |
| 2001/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/16 | 75 | 75 | 75 | 75 | -4 | -5.1% | 8,000 |
| 2001/03/15 | 77.5 | 80 | 77.5 | 79 | -1 | -1.3% | 44,000 |
| 2001/03/14 | 77.5 | 81.3 | 77.5 | 80 | +1.2 | +1.5% | 16,000 |
| 2001/03/13 | 80 | 80 | 78.8 | 78.8 | ±0 | ±0% | 20,000 |
| 2001/03/12 | 81.3 | 82.5 | 78.8 | 78.8 | -1.2 | -1.5% | 28,000 |
| 2001/03/09 | 85 | 86.3 | 78.8 | 80 | -2.5 | -3% | 108,000 |
| 2001/03/08 | 82.5 | 87.5 | 80 | 82.5 | +2.5 | +3.1% | 328,000 |
| 2001/03/07 | 80 | 80 | 75 | 80 | +3.7 | +4.8% | 152,000 |
| 2001/03/06 | 72.5 | 76.3 | 70 | 76.3 | +2.5 | +3.4% | 176,000 |
| 2001/03/05 | 74.5 | 74.8 | 73.8 | 73.8 | ±0 | ±0% | 48,000 |
| 2001/03/02 | 72.3 | 76.3 | 71.3 | 73.8 | +2.5 | +3.5% | 160,000 |
| 2001/03/01 | 70 | 72.3 | 70 | 71.3 | +1 | +1.4% | 88,000 |
| 2001/02/28 | 70 | 71.8 | 70 | 70.3 | +0.3 | +0.4% | 48,000 |
| 2001/02/27 | 71 | 71.3 | 70 | 70 | ±0 | ±0% | 76,000 |
| 2001/02/26 | 69 | 70.5 | 68.8 | 70 | +1.2 | +1.7% | 36,000 |
| 2001/02/23 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 12,000 |
| 2001/02/22 | 68.8 | 68.8 | 68.8 | 68.8 | -1.2 | -1.7% | 4,000 |
| 2001/02/21 | 70 | 72.5 | 70 | 70 | +1.2 | +1.7% | 20,000 |
| 2001/02/20 | 66.3 | 68.8 | 66.3 | 68.8 | +3.8 | +5.8% | 24,000 |
| 2001/02/19 | 65 | 67.5 | 65 | 65 | -2.5 | -3.7% | 52,000 |
| 2001/02/16 | 67.5 | 70 | 67.5 | 67.5 | ±0 | ±0% | 92,000 |
| 2001/02/15 | 67.5 | 70 | 66.3 | 67.5 | -2.5 | -3.6% | 88,000 |
| 2001/02/14 | 70 | 70 | 70 | 70 | ±0 | ±0% | 12,000 |
| 2001/02/13 | 70 | 70 | 70 | 70 | +2.5 | +3.7% | 4,000 |
| 2001/02/09 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 8,000 |
| 2001/02/08 | 71.3 | 72.5 | 68.8 | 68.8 | ±0 | ±0% | 40,000 |
| 2001/02/07 | 70 | 70 | 68.8 | 68.8 | +3.8 | +5.8% | 48,000 |
| 2001/02/06 | 63.8 | 67.5 | 63.8 | 65 | ±0 | ±0% | 56,000 |
| 2001/02/05 | 65 | 65 | 65 | 65 | ±0 | ±0% | 56,000 |
| 2001/02/02 | 67.5 | 68.8 | 65 | 65 | -2.5 | -3.7% | 84,000 |
| 2001/02/01 | 66.3 | 67.5 | 66.3 | 67.5 | - | - | 20,000 |
| 2001/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/30 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 8,000 |
| 2001/01/29 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 32,000 |
| 2001/01/26 | 68.8 | 70 | 68.8 | 68.8 | - | - | 68,000 |
| 2001/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/24 | 68.8 | 72.5 | 68.8 | 68.8 | -1.2 | -1.7% | 68,000 |
| 2001/01/23 | 72.5 | 72.5 | 70 | 70 | -1.3 | -1.8% | 8,000 |
| 2001/01/22 | 70 | 77.5 | 70 | 71.3 | -2.5 | -3.4% | 80,000 |
| 2001/01/19 | 61.3 | 73.8 | 60 | 73.8 | +15 | +25.5% | 72,000 |
| 2001/01/18 | 60 | 60 | 58.8 | 58.8 | +1.3 | +2.3% | 32,000 |
| 2001/01/17 | 58.8 | 58.8 | 57.5 | 57.5 | ±0 | ±0% | 72,000 |
5801～
5850
件表示中 / 6320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 | 184,600円 | +5.7% | +1.8% | 2.98% | 17.47倍 | 2.48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 |
| コプロＨＤ | 178,300円 | +24.5% | +22.7% | 3.37% | 19.28倍 | 4.47倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＮＪＳ | 353,000円 | +2.2% | +73.1% | 2.69% | 15.99倍 | 1.26倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＴＡＬＩＣＯ | 95,500円 | +19.2% | -34.1% | 0.42% | 18.94倍 | 3.27倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ＷＤＢ | 168,100円 | +5.1% | -13.4% | 3.60% | 11.12倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
