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 |
|---|---|---|---|---|---|---|---|
| 2000/01/11 | 126.3 | 127.5 | 126.3 | 126.3 | +1.3 | +1% | 20,000 |
| 2000/01/07 | 123.8 | 125 | 123.8 | 125 | ±0 | ±0% | 20,000 |
| 2000/01/06 | 127.5 | 127.5 | 125 | 125 | -3.8 | -3% | 60,000 |
| 2000/01/05 | 133.8 | 133.8 | 128.8 | 128.8 | -7.5 | -5.5% | 24,000 |
| 2000/01/04 | 138.8 | 138.8 | 136.3 | 136.3 | -2.5 | -1.8% | 32,000 |
| 1999/12/30 | 138.8 | 140 | 138.8 | 138.8 | -1.2 | -0.9% | 16,000 |
| 1999/12/29 | 137.5 | 141.3 | 137.5 | 140 | +1.2 | +0.9% | 64,000 |
| 1999/12/28 | 135 | 138.8 | 135 | 138.8 | +3.8 | +2.8% | 40,000 |
| 1999/12/27 | 135 | 135 | 135 | 135 | -3.8 | -2.7% | 4,000 |
| 1999/12/24 | 138.8 | 138.8 | 136.3 | 138.8 | ±0 | ±0% | 20,000 |
| 1999/12/22 | 138.8 | 138.8 | 136.3 | 138.8 | +2.5 | +1.8% | 16,000 |
| 1999/12/21 | 137.5 | 137.5 | 136.3 | 136.3 | +1.3 | +1% | 20,000 |
| 1999/12/20 | 133.8 | 135 | 131.3 | 135 | +5 | +3.8% | 88,000 |
| 1999/12/17 | 132.5 | 132.5 | 130 | 130 | -1.3 | -1% | 28,000 |
| 1999/12/16 | 131.3 | 132.5 | 128.8 | 131.3 | +3.8 | +3% | 44,000 |
| 1999/12/15 | 123.8 | 127.5 | 123.8 | 127.5 | +3.7 | +3% | 120,000 |
| 1999/12/14 | 122.5 | 125 | 120 | 123.8 | -1.2 | -1% | 48,000 |
| 1999/12/13 | 131.3 | 131.3 | 125 | 125 | -6.3 | -4.8% | 108,000 |
| 1999/12/10 | 132.5 | 135 | 128.8 | 131.3 | -6.2 | -4.5% | 40,000 |
| 1999/12/09 | 138.8 | 138.8 | 137.5 | 137.5 | -6.3 | -4.4% | 24,000 |
| 1999/12/08 | 147.5 | 147.5 | 141.3 | 143.8 | -3.7 | -2.5% | 80,000 |
| 1999/12/07 | 148.8 | 150 | 147.5 | 147.5 | -3.8 | -2.5% | 28,000 |
| 1999/12/06 | 151.3 | 151.3 | 151.3 | 151.3 | +1.3 | +0.9% | 4,000 |
| 1999/12/03 | 152.5 | 152.5 | 148.8 | 150 | - | - | 24,000 |
| 1999/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/01 | 151.3 | 152.5 | 148.8 | 148.8 | -2.5 | -1.7% | 32,000 |
| 1999/11/30 | 151.3 | 151.3 | 151.3 | 151.3 | ±0 | ±0% | 28,000 |
| 1999/11/29 | 151.3 | 151.3 | 151.3 | 151.3 | +1.3 | +0.9% | 8,000 |
| 1999/11/26 | 155 | 155 | 150 | 150 | -10 | -6.3% | 52,000 |
| 1999/11/25 | 172.5 | 175 | 160 | 160 | -8.8 | -5.2% | 180,000 |
| 1999/11/24 | 156.3 | 173.8 | 156.3 | 168.8 | +17.5 | +11.6% | 120,000 |
| 1999/11/22 | 155 | 155 | 148.8 | 151.3 | -8.7 | -5.4% | 100,000 |
| 1999/11/19 | 158.8 | 160 | 157.5 | 160 | ±0 | ±0% | 48,000 |
| 1999/11/18 | 160 | 160 | 160 | 160 | +2.5 | +1.6% | 4,000 |
| 1999/11/17 | 157.5 | 157.5 | 156.3 | 157.5 | -2.5 | -1.6% | 16,000 |
| 1999/11/16 | 163.8 | 165 | 158.8 | 160 | -5 | -3% | 92,000 |
| 1999/11/15 | 170 | 170 | 165 | 165 | -2.5 | -1.5% | 56,000 |
| 1999/11/12 | 168.8 | 170 | 167.5 | 167.5 | -1.3 | -0.8% | 28,000 |
| 1999/11/11 | 168.8 | 171.3 | 168.8 | 168.8 | -1.2 | -0.7% | 32,000 |
| 1999/11/10 | 171.3 | 171.3 | 168.8 | 170 | +1.2 | +0.7% | 60,000 |
| 1999/11/09 | 165 | 168.8 | 162.5 | 168.8 | +7.5 | +4.6% | 64,000 |
| 1999/11/08 | 161.3 | 161.3 | 161.3 | 161.3 | ±0 | ±0% | 4,000 |
| 1999/11/05 | 163.8 | 163.8 | 161.3 | 161.3 | +1.3 | +0.8% | 28,000 |
| 1999/11/04 | 160 | 162.5 | 160 | 160 | +3.7 | +2.4% | 44,000 |
| 1999/11/02 | 155 | 158.8 | 155 | 156.3 | +1.3 | +0.8% | 28,000 |
| 1999/11/01 | 153.8 | 155 | 153.8 | 155 | +2.5 | +1.6% | 56,000 |
| 1999/10/29 | 151.3 | 153.8 | 151.3 | 152.5 | +2.5 | +1.7% | 72,000 |
| 1999/10/28 | 150.3 | 150.3 | 150 | 150 | -1.3 | -0.9% | 28,000 |
| 1999/10/27 | 150.3 | 151.3 | 150 | 151.3 | -2.5 | -1.6% | 12,000 |
| 1999/10/26 | 153.8 | 153.8 | 153.8 | 153.8 | +3.8 | +2.5% | 8,000 |
6101～
6150
件表示中 / 6319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 | 185,300円 | +5.7% | +1.8% | 2.97% | 17.54倍 | 2.49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 |
| スタジオアリス | 207,500円 | +1.1% | +13.7% | 2.41% | 28.19倍 | 1.25倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| ＮＪＳ | 354,000円 | +2.2% | +73.1% | 2.68% | 16.04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 | 95,100円 | +19.2% | -34.1% | 0.42% | 18.86倍 | 3.25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 | 168,500円 | +5.1% | -13.4% | 3.59% | 11.14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
