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 |
|---|---|---|---|---|---|---|---|
| 1999/08/04 | 165 | 167.5 | 165 | 165 | -3.8 | -2.3% | 72,000 |
| 1999/08/03 | 165 | 168.8 | 165 | 168.8 | +3.8 | +2.3% | 16,000 |
| 1999/08/02 | 165 | 165 | 165 | 165 | -5 | -2.9% | 20,000 |
| 1999/07/30 | 165 | 170 | 165 | 170 | +2.5 | +1.5% | 8,000 |
| 1999/07/29 | 165 | 167.5 | 161.3 | 167.5 | +5 | +3.1% | 52,000 |
| 1999/07/28 | 158.8 | 162.5 | 158.8 | 162.5 | +3.7 | +2.3% | 56,000 |
| 1999/07/27 | 155 | 158.8 | 154.5 | 158.8 | ±0 | ±0% | 72,000 |
| 1999/07/26 | 158.8 | 158.8 | 155 | 158.8 | +2.5 | +1.6% | 56,000 |
| 1999/07/23 | 162.5 | 162.5 | 156.3 | 156.3 | -6.2 | -3.8% | 100,000 |
| 1999/07/22 | 167.5 | 168.8 | 162.5 | 162.5 | -7.5 | -4.4% | 60,000 |
| 1999/07/21 | 172.5 | 173.8 | 168.8 | 170 | -3.8 | -2.2% | 96,000 |
| 1999/07/19 | 178.8 | 178.8 | 173.8 | 173.8 | -3.7 | -2.1% | 76,000 |
| 1999/07/16 | 178.8 | 178.8 | 173.8 | 177.5 | ±0 | ±0% | 48,000 |
| 1999/07/15 | 177.5 | 180 | 171.3 | 177.5 | +2.5 | +1.4% | 84,000 |
| 1999/07/14 | 180 | 180 | 171.3 | 175 | +1.2 | +0.7% | 96,000 |
| 1999/07/13 | 177.5 | 181.3 | 173.8 | 173.8 | -6.2 | -3.4% | 104,000 |
| 1999/07/12 | 185 | 186.3 | 175 | 180 | -7.5 | -4% | 112,000 |
| 1999/07/09 | 192.5 | 192.5 | 180 | 187.5 | -1.3 | -0.7% | 36,000 |
| 1999/07/08 | 190 | 200 | 188.8 | 188.8 | -6.2 | -3.2% | 104,000 |
| 1999/07/07 | 201.3 | 208.8 | 195 | 195 | -12.5 | -6% | 208,000 |
| 1999/07/06 | 207.5 | 210 | 200 | 207.5 | +1.2 | +0.6% | 344,000 |
| 1999/07/05 | 185 | 210 | 185 | 206.3 | +21.3 | +11.5% | 476,000 |
| 1999/07/02 | 177.5 | 188.8 | 175 | 185 | +8.7 | +4.9% | 464,000 |
| 1999/07/01 | 158.8 | 177.5 | 157.5 | 176.3 | +17.5 | +11% | 484,000 |
| 1999/06/30 | 156.3 | 158.8 | 152.5 | 158.8 | +2.5 | +1.6% | 216,000 |
| 1999/06/29 | 156.3 | 156.3 | 151.3 | 156.3 | ±0 | ±0% | 32,000 |
| 1999/06/28 | 156.3 | 156.3 | 151.3 | 156.3 | ±0 | ±0% | 32,000 |
| 1999/06/25 | 153.8 | 157.5 | 152.5 | 156.3 | +2.5 | +1.6% | 112,000 |
| 1999/06/24 | 158.8 | 158.8 | 152.5 | 153.8 | ±0 | ±0% | 160,000 |
| 1999/06/23 | 152.5 | 158.8 | 152.5 | 153.8 | +1.3 | +0.9% | 188,000 |
| 1999/06/22 | 152.5 | 155 | 150 | 152.5 | ±0 | ±0% | 112,000 |
| 1999/06/21 | 155 | 155 | 148.8 | 152.5 | +1.2 | +0.8% | 152,000 |
| 1999/06/18 | 147.5 | 152.5 | 147.5 | 151.3 | +3.8 | +2.6% | 240,000 |
| 1999/06/17 | 150 | 153.8 | 147.5 | 147.5 | -2.5 | -1.7% | 104,000 |
| 1999/06/16 | 150 | 155 | 147.5 | 150 | -5 | -3.2% | 208,000 |
| 1999/06/15 | 157.5 | 160 | 152.5 | 155 | -1.3 | -0.8% | 272,000 |
| 1999/06/14 | 150 | 157.5 | 147.5 | 156.3 | +11.3 | +7.8% | 420,000 |
| 1999/06/11 | 147.5 | 157.5 | 142.5 | 145 | +5 | +3.6% | 408,000 |
| 1999/06/10 | 125 | 142.5 | 125 | 140 | +15 | +12% | 876,000 |
| 1999/06/09 | 123.8 | 125 | 122.5 | 125 | -1.3 | -1% | 76,000 |
| 1999/06/08 | 127.5 | 127.5 | 123.8 | 126.3 | ±0 | ±0% | 136,000 |
| 1999/06/07 | 122.5 | 130 | 122.5 | 126.3 | +5 | +4.1% | 308,000 |
| 1999/06/04 | 120 | 123.8 | 117.5 | 121.3 | +1.3 | +1.1% | 116,000 |
| 1999/06/03 | 118.8 | 122.5 | 116.3 | 120 | +3.7 | +3.2% | 84,000 |
| 1999/06/02 | 117.5 | 118.8 | 116.3 | 116.3 | -1.2 | -1% | 52,000 |
| 1999/06/01 | 118.8 | 118.8 | 112.5 | 117.5 | +3.7 | +3.3% | 28,000 |
| 1999/05/31 | 120 | 120 | 113.8 | 113.8 | -5 | -4.2% | 16,000 |
| 1999/05/28 | 121.3 | 121.3 | 115 | 118.8 | ±0 | ±0% | 56,000 |
| 1999/05/27 | 117.5 | 120 | 105 | 118.8 | +11.3 | +10.5% | 96,000 |
| 1999/05/26 | 107.5 | 107.5 | 107.5 | 107.5 | +1.2 | +1.1% | 92,000 |
6301～
6350
件表示中 / 6414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 | 217,200円 | +5.7% | +1.8% | 2.53% | 20.83倍 | 2.96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 |
| ベクトル | 88,900円 | +6.3% | +8.4% | 3.71% | 8.34倍 | 2.46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 |
| ぴ あ | 265,100円 | +3.6% | +62.7% | 0.00% | 45.11倍 | 6.49倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| スバル興 | 305,000円 | -3.1% | -7.1% | 2.62% | 12.98倍 | 1.11倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| リソー教育 | 23,600円 | +7.8% | +4.9% | 4.24% | 20.07倍 | 3.35倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
