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 |
|---|---|---|---|---|---|---|---|
| 2001/01/17 | 58.8 | 58.8 | 57.5 | 57.5 | ±0 | ±0% | 72,000 |
| 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 |
6001～
6050
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
