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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,088 | 1,098 | 1,086 | 1,096 | +7 | +0.6% | 25,900 |
| 2022/08/30 | 1,086 | 1,093 | 1,085 | 1,089 | +4 | +0.4% | 10,100 |
| 2022/08/29 | 1,088 | 1,092 | 1,082 | 1,085 | -10 | -0.9% | 38,100 |
| 2022/08/26 | 1,104 | 1,104 | 1,095 | 1,095 | ±0 | ±0% | 17,200 |
| 2022/08/25 | 1,099 | 1,102 | 1,095 | 1,095 | +5 | +0.5% | 13,600 |
| 2022/08/24 | 1,089 | 1,097 | 1,088 | 1,090 | +1 | +0.1% | 11,400 |
| 2022/08/23 | 1,090 | 1,095 | 1,080 | 1,089 | -1 | -0.1% | 17,600 |
| 2022/08/22 | 1,085 | 1,095 | 1,080 | 1,090 | +5 | +0.5% | 30,900 |
| 2022/08/19 | 1,089 | 1,090 | 1,085 | 1,085 | -3 | -0.3% | 16,500 |
| 2022/08/18 | 1,096 | 1,096 | 1,087 | 1,088 | -11 | -1% | 20,200 |
| 2022/08/17 | 1,106 | 1,108 | 1,098 | 1,099 | +2 | +0.2% | 22,700 |
| 2022/08/16 | 1,107 | 1,107 | 1,096 | 1,097 | ±0 | ±0% | 24,200 |
| 2022/08/15 | 1,084 | 1,103 | 1,084 | 1,097 | +16 | +1.5% | 32,900 |
| 2022/08/12 | 1,064 | 1,085 | 1,064 | 1,081 | +21 | +2% | 25,000 |
| 2022/08/10 | 1,063 | 1,071 | 1,060 | 1,060 | -8 | -0.7% | 30,900 |
| 2022/08/09 | 1,091 | 1,093 | 1,068 | 1,068 | -22 | -2% | 46,000 |
| 2022/08/08 | 1,105 | 1,105 | 1,090 | 1,090 | -15 | -1.4% | 35,600 |
| 2022/08/05 | 1,102 | 1,112 | 1,102 | 1,105 | +5 | +0.5% | 18,100 |
| 2022/08/04 | 1,124 | 1,125 | 1,100 | 1,100 | -23 | -2% | 40,500 |
| 2022/08/03 | 1,150 | 1,150 | 1,118 | 1,123 | -27 | -2.3% | 35,400 |
| 2022/08/02 | 1,176 | 1,176 | 1,150 | 1,150 | -26 | -2.2% | 19,300 |
| 2022/08/01 | 1,184 | 1,185 | 1,171 | 1,176 | +16 | +1.4% | 29,400 |
| 2022/07/29 | 1,194 | 1,194 | 1,160 | 1,160 | -34 | -2.8% | 28,400 |
| 2022/07/28 | 1,171 | 1,194 | 1,167 | 1,194 | +24 | +2.1% | 28,000 |
| 2022/07/27 | 1,186 | 1,186 | 1,170 | 1,170 | -16 | -1.3% | 6,800 |
| 2022/07/26 | 1,175 | 1,187 | 1,172 | 1,186 | +11 | +0.9% | 14,500 |
| 2022/07/25 | 1,182 | 1,182 | 1,168 | 1,175 | -3 | -0.3% | 10,200 |
| 2022/07/22 | 1,185 | 1,185 | 1,176 | 1,178 | -6 | -0.5% | 8,700 |
| 2022/07/21 | 1,180 | 1,184 | 1,174 | 1,184 | +5 | +0.4% | 10,800 |
| 2022/07/20 | 1,169 | 1,181 | 1,161 | 1,179 | +19 | +1.6% | 16,100 |
| 2022/07/19 | 1,167 | 1,167 | 1,156 | 1,160 | -9 | -0.8% | 4,300 |
| 2022/07/15 | 1,170 | 1,171 | 1,151 | 1,169 | +7 | +0.6% | 21,900 |
| 2022/07/14 | 1,159 | 1,162 | 1,146 | 1,162 | +7 | +0.6% | 12,500 |
| 2022/07/13 | 1,154 | 1,166 | 1,131 | 1,155 | +9 | +0.8% | 25,200 |
| 2022/07/12 | 1,155 | 1,155 | 1,143 | 1,146 | -13 | -1.1% | 10,200 |
| 2022/07/11 | 1,151 | 1,165 | 1,146 | 1,159 | +21 | +1.8% | 21,600 |
| 2022/07/08 | 1,156 | 1,160 | 1,136 | 1,138 | -18 | -1.6% | 29,600 |
| 2022/07/07 | 1,156 | 1,160 | 1,140 | 1,156 | +10 | +0.9% | 14,400 |
| 2022/07/06 | 1,160 | 1,169 | 1,145 | 1,146 | -17 | -1.5% | 9,900 |
| 2022/07/05 | 1,171 | 1,177 | 1,162 | 1,163 | -8 | -0.7% | 13,000 |
| 2022/07/04 | 1,148 | 1,171 | 1,148 | 1,171 | +18 | +1.6% | 11,200 |
| 2022/07/01 | 1,160 | 1,163 | 1,140 | 1,153 | -14 | -1.2% | 27,500 |
| 2022/06/30 | 1,174 | 1,195 | 1,163 | 1,167 | -23 | -1.9% | 28,600 |
| 2022/06/29 | 1,140 | 1,190 | 1,133 | 1,190 | +50 | +4.4% | 61,900 |
| 2022/06/28 | 1,136 | 1,146 | 1,132 | 1,140 | +5 | +0.4% | 9,700 |
| 2022/06/27 | 1,134 | 1,135 | 1,117 | 1,135 | +10 | +0.9% | 15,100 |
| 2022/06/24 | 1,127 | 1,128 | 1,113 | 1,125 | -2 | -0.2% | 6,800 |
| 2022/06/23 | 1,123 | 1,128 | 1,123 | 1,127 | +7 | +0.6% | 5,600 |
| 2022/06/22 | 1,120 | 1,122 | 1,111 | 1,120 | -2 | -0.2% | 7,200 |
| 2022/06/21 | 1,106 | 1,122 | 1,102 | 1,122 | +32 | +2.9% | 13,800 |
551～
600
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
