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 |
|---|---|---|---|---|---|---|---|
| 2001/03/30 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 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 |
5951～
6000
件表示中 / 6471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 | 254,200円 | +7.5% | +3.6% | 1.97% | 18.15倍 | 3.09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 |
| エラン | 81,800円 | +24.2% | +33.7% | 1.83% | 16.00倍 | 3.96倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 21,200円 | +63.9% | +10.9% | 1.42% | 24.77倍 | 1.75倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 三協フロン | 201,000円 | -1.1% | -2.1% | 4.23% | 8.43倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ＪＰＨＤ | 53,100円 | +1.8% | -2.6% | 2.26% | 12.13倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
