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 |
|---|---|---|---|---|---|---|---|
| 2001/01/16 | 60 | 60 | 57.5 | 57.5 | -2.5 | -4.2% | 120,000 |
| 2001/01/15 | 62.5 | 62.5 | 60 | 60 | -2.5 | -4% | 88,000 |
| 2001/01/12 | 61.3 | 65 | 61.3 | 62.5 | -2 | -3.1% | 60,000 |
| 2001/01/11 | 65 | 65 | 64.5 | 64.5 | -0.5 | -0.8% | 24,000 |
| 2001/01/10 | 67.5 | 67.5 | 64.5 | 65 | -2.5 | -3.7% | 124,000 |
| 2001/01/09 | 66.3 | 67.5 | 66.3 | 67.5 | ±0 | ±0% | 32,000 |
| 2001/01/05 | 65 | 67.5 | 65 | 67.5 | ±0 | ±0% | 16,000 |
| 2001/01/04 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 4,000 |
| 2000/12/29 | 68.8 | 70 | 68.8 | 68.8 | -1.2 | -1.7% | 24,000 |
| 2000/12/28 | 70 | 70 | 70 | 70 | -1.3 | -1.8% | 8,000 |
| 2000/12/27 | 73.8 | 73.8 | 71.3 | 71.3 | -3.7 | -4.9% | 204,000 |
| 2000/12/26 | 72.5 | 75 | 71.3 | 75 | +5 | +7.1% | 24,000 |
| 2000/12/25 | 66.3 | 70 | 65 | 70 | +5 | +7.7% | 104,000 |
| 2000/12/22 | 65 | 65 | 65 | 65 | - | - | 8,000 |
| 2000/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/20 | 67.5 | 68.8 | 67.5 | 68.8 | ±0 | ±0% | 12,000 |
| 2000/12/19 | 68.8 | 70 | 68.8 | 68.8 | -1.2 | -1.7% | 100,000 |
| 2000/12/18 | 68.8 | 70 | 68.8 | 70 | ±0 | ±0% | 20,000 |
| 2000/12/15 | 71.3 | 71.3 | 70 | 70 | ±0 | ±0% | 16,000 |
| 2000/12/14 | 70 | 71.3 | 70 | 70 | ±0 | ±0% | 40,000 |
| 2000/12/13 | 70 | 70 | 70 | 70 | -0.5 | -0.7% | 8,000 |
| 2000/12/12 | 71.3 | 71.3 | 70.5 | 70.5 | -0.8 | -1.1% | 24,000 |
| 2000/12/11 | 71.3 | 71.3 | 70 | 71.3 | ±0 | ±0% | 52,000 |
| 2000/12/08 | 71.3 | 71.3 | 71.3 | 71.3 | - | - | 16,000 |
| 2000/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/06 | 71.3 | 71.3 | 68.8 | 71.3 | - | - | 24,000 |
| 2000/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/04 | 68.8 | 68.8 | 68.8 | 68.8 | +3.8 | +5.8% | 8,000 |
| 2000/12/01 | 65 | 65 | 65 | 65 | ±0 | ±0% | 8,000 |
| 2000/11/30 | 65 | 65 | 65 | 65 | +1.2 | +1.9% | 8,000 |
| 2000/11/29 | 63.8 | 65 | 63.8 | 63.8 | ±0 | ±0% | 64,000 |
| 2000/11/28 | 63.8 | 65 | 63.8 | 63.8 | ±0 | ±0% | 80,000 |
| 2000/11/27 | 63.8 | 65 | 63.8 | 63.8 | ±0 | ±0% | 68,000 |
| 2000/11/24 | 61.3 | 63.8 | 61.3 | 63.8 | +1.3 | +2.1% | 76,000 |
| 2000/11/22 | 65 | 65 | 61.3 | 62.5 | -1.3 | -2% | 68,000 |
| 2000/11/21 | 63.8 | 65 | 63.8 | 63.8 | -2 | -3% | 52,000 |
| 2000/11/20 | 65 | 65.8 | 65 | 65.8 | +0.8 | +1.2% | 28,000 |
| 2000/11/17 | 67.5 | 67.5 | 65 | 65 | -1.3 | -2% | 72,000 |
| 2000/11/16 | 68.8 | 68.8 | 65 | 66.3 | -1.2 | -1.8% | 52,000 |
| 2000/11/15 | 65 | 67.5 | 65 | 67.5 | +1.2 | +1.8% | 44,000 |
| 2000/11/14 | 67.5 | 67.5 | 66.3 | 66.3 | ±0 | ±0% | 36,000 |
| 2000/11/13 | 68.8 | 70 | 63.8 | 66.3 | -1.2 | -1.8% | 136,000 |
| 2000/11/10 | 70 | 70 | 67.5 | 67.5 | -2.5 | -3.6% | 20,000 |
| 2000/11/09 | 71.3 | 72.5 | 70 | 70 | -2.5 | -3.4% | 44,000 |
| 2000/11/08 | 73.8 | 77.5 | 71.3 | 72.5 | -6.3 | -8% | 180,000 |
| 2000/11/07 | 77.5 | 78.8 | 75 | 78.8 | - | - | 64,000 |
| 2000/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/01 | 73.8 | 75 | 72.5 | 75 | -0.3 | -0.4% | 36,000 |
| 2000/10/31 | 75.3 | 77.5 | 75 | 75.3 | -2.2 | -2.8% | 32,000 |
5851～
5900
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
