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 |
|---|---|---|---|---|---|---|---|
| 2000/05/30 | 105 | 105 | 102.5 | 102.5 | +1.2 | +1.2% | 8,000 |
| 2000/05/29 | 105 | 105 | 101.3 | 101.3 | - | - | 8,000 |
| 2000/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/25 | 100 | 101.3 | 97.5 | 101.3 | +1.3 | +1.3% | 36,000 |
| 2000/05/24 | 101.3 | 101.3 | 100 | 100 | -2.5 | -2.4% | 8,000 |
| 2000/05/23 | 102.5 | 102.5 | 102.5 | 102.5 | +2.5 | +2.5% | 12,000 |
| 2000/05/22 | 95 | 100 | 95 | 100 | +2.5 | +2.6% | 92,000 |
| 2000/05/19 | 100 | 100 | 97.5 | 97.5 | -2.5 | -2.5% | 16,000 |
| 2000/05/18 | 101.3 | 101.3 | 100 | 100 | - | - | 32,000 |
| 2000/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/16 | 98.8 | 101.3 | 98.8 | 101.3 | - | - | 28,000 |
| 2000/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/12 | 101.3 | 101.3 | 101.3 | 101.3 | +2.5 | +2.5% | 4,000 |
| 2000/05/11 | 100 | 100 | 97.8 | 98.8 | -2.5 | -2.5% | 32,000 |
| 2000/05/10 | 101.3 | 101.3 | 101.3 | 101.3 | -0.5 | -0.5% | 12,000 |
| 2000/05/09 | 101.3 | 101.8 | 101.3 | 101.8 | +0.5 | +0.5% | 20,000 |
| 2000/05/08 | 100 | 101.3 | 100 | 101.3 | -1.2 | -1.2% | 8,000 |
| 2000/05/02 | 102.5 | 102.5 | 102.5 | 102.5 | +1.2 | +1.2% | 4,000 |
| 2000/05/01 | 102.5 | 102.5 | 101.3 | 101.3 | - | - | 20,000 |
| 2000/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/27 | 103 | 103 | 102.5 | 102.5 | - | - | 28,000 |
| 2000/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/25 | 102.5 | 102.5 | 98.8 | 102.5 | - | - | 64,000 |
| 2000/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/21 | 102.3 | 102.3 | 102.3 | 102.3 | +1 | +1% | 4,000 |
| 2000/04/20 | 103.8 | 103.8 | 100 | 101.3 | -1.2 | -1.2% | 20,000 |
| 2000/04/19 | 101.3 | 103.8 | 101.3 | 102.5 | +1.2 | +1.2% | 124,000 |
| 2000/04/18 | 102.5 | 106.3 | 101.3 | 101.3 | -2.5 | -2.4% | 112,000 |
| 2000/04/17 | 103.8 | 103.8 | 97.5 | 103.8 | -6.2 | -5.6% | 124,000 |
| 2000/04/14 | 107.5 | 111.3 | 107.5 | 110 | +1.2 | +1.1% | 40,000 |
| 2000/04/13 | 108.8 | 110 | 107.5 | 108.8 | -2.5 | -2.2% | 32,000 |
| 2000/04/12 | 110 | 111.3 | 110 | 111.3 | +1.3 | +1.2% | 56,000 |
| 2000/04/11 | 107.5 | 110 | 107.5 | 110 | +3.7 | +3.5% | 36,000 |
| 2000/04/10 | 106.3 | 106.3 | 105 | 106.3 | +2.5 | +2.4% | 140,000 |
| 2000/04/07 | 106.3 | 106.3 | 103.8 | 103.8 | -2.5 | -2.4% | 72,000 |
| 2000/04/06 | 102.5 | 106.3 | 102.5 | 106.3 | ±0 | ±0% | 28,000 |
| 2000/04/05 | 103.8 | 106.3 | 103.8 | 106.3 | ±0 | ±0% | 28,000 |
| 2000/04/04 | 110 | 110 | 103.8 | 106.3 | - | - | 116,000 |
| 2000/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/31 | 112.5 | 113.8 | 110 | 110 | -3.8 | -3.3% | 20,000 |
| 2000/03/30 | 116.3 | 117.5 | 112.5 | 113.8 | -5 | -4.2% | 52,000 |
| 2000/03/29 | 118.8 | 118.8 | 118.8 | 118.8 | ±0 | ±0% | 4,000 |
| 2000/03/28 | 123.8 | 123.8 | 118.8 | 118.8 | -3.7 | -3% | 12,000 |
| 2000/03/27 | 130 | 130 | 122.5 | 122.5 | -8.8 | -6.7% | 68,000 |
| 2000/03/24 | 130 | 131.3 | 125.3 | 131.3 | +3.8 | +3% | 76,000 |
| 2000/03/23 | 123.8 | 127.5 | 120 | 127.5 | +5 | +4.1% | 56,000 |
| 2000/03/22 | 118.8 | 123.8 | 117.5 | 122.5 | +8.7 | +7.6% | 112,000 |
| 2000/03/21 | 110 | 115 | 110 | 113.8 | +3.8 | +3.5% | 40,000 |
| 2000/03/17 | 107.5 | 110 | 106.3 | 110 | +2.5 | +2.3% | 72,000 |
| 2000/03/16 | 107 | 108.8 | 107 | 107.5 | -1.3 | -1.2% | 20,000 |
6201～
6250
件表示中 / 6514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 | 283,900円 | +7.5% | +3.6% | 1.76% | 20.26倍 | 3.45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 |
| 歌舞伎 | 456,500円 | +10.8% | +15.0% | 0.11% | 255.03倍 | 4.90倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＪＰＨＤ | 62,100円 | +1.8% | -2.6% | 1.93% | 14.19倍 | 2.72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 |
| ベクトル | 114,800円 | +6.3% | +8.4% | 2.87% | 10.77倍 | 3.18倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ケアネット | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
