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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 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 |
| 1999/05/25 | 111.3 | 111.3 | 106.3 | 106.3 | -3.7 | -3.4% | 16,000 |
| 1999/05/24 | 115 | 115 | 110 | 110 | - | - | 24,000 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 115 | 116.3 | 112.5 | 115 | -2.5 | -2.1% | 64,000 |
| 1999/05/19 | 121.3 | 121.3 | 117.5 | 117.5 | -5 | -4.1% | 64,000 |
| 1999/05/18 | 122.5 | 125 | 122.5 | 122.5 | -1.3 | -1.1% | 52,000 |
| 1999/05/17 | 125.5 | 126.3 | 123.8 | 123.8 | -3.7 | -2.9% | 76,000 |
| 1999/05/14 | 129.5 | 129.5 | 125 | 127.5 | ±0 | ±0% | 88,000 |
| 1999/05/13 | 128.8 | 131.3 | 127.5 | 127.5 | -2.5 | -1.9% | 68,000 |
| 1999/05/12 | 131.3 | 131.3 | 130 | 130 | -0.8 | -0.6% | 60,000 |
| 1999/05/11 | 130 | 131.3 | 128.8 | 130.8 | +0.8 | +0.6% | 128,000 |
| 1999/05/10 | 132.5 | 132.5 | 130 | 130 | -1.3 | -1% | 72,000 |
| 1999/05/07 | 133.8 | 133.8 | 130 | 131.3 | -2.5 | -1.9% | 76,000 |
| 1999/05/06 | 140 | 140 | 132.5 | 133.8 | -3.7 | -2.7% | 236,000 |
| 1999/04/30 | 140 | 140 | 137.5 | 137.5 | -1.3 | -0.9% | 68,000 |
| 1999/04/28 | 143.8 | 145 | 138.8 | 138.8 | -3.7 | -2.6% | 336,000 |
| 1999/04/27 | 141.3 | 143.8 | 140 | 142.5 | +1.2 | +0.8% | 232,000 |
| 1999/04/26 | 138.8 | 141.3 | 137.5 | 141.3 | +5 | +3.7% | 188,000 |
| 1999/04/23 | 136.3 | 137.5 | 135 | 136.3 | ±0 | ±0% | 88,000 |
| 1999/04/22 | 135 | 136.3 | 135 | 136.3 | +0.8 | +0.6% | 44,000 |
| 1999/04/21 | 137.5 | 138.8 | 135.5 | 135.5 | -2 | -1.5% | 40,000 |
| 1999/04/20 | 140 | 140 | 137.5 | 137.5 | -2.5 | -1.8% | 76,000 |
| 1999/04/19 | 138.8 | 140 | 137.5 | 140 | +2.5 | +1.8% | 80,000 |
| 1999/04/16 | 135 | 137.5 | 133.8 | 137.5 | +2.5 | +1.9% | 164,000 |
| 1999/04/15 | 135 | 137.5 | 132.5 | 135 | ±0 | ±0% | 240,000 |
| 1999/04/14 | 137.5 | 141.3 | 135 | 135 | -7.5 | -5.3% | 140,000 |
| 1999/04/13 | 140 | 146.3 | 137.5 | 142.5 | -2.5 | -1.7% | 180,000 |
| 1999/04/12 | 153.8 | 156.3 | 140 | 145 | -7.5 | -4.9% | 288,000 |
| 1999/04/09 | 167.5 | 167.5 | 141.3 | 152.5 | -15 | -9% | 596,000 |
| 1999/04/08 | 140 | 175 | 132.5 | 167.5 | +37.5 | +28.8% | 1,112,000 |
| 1999/04/07 | 108.8 | 137.5 | 107.5 | 130 | +22.5 | +20.9% | 856,000 |
| 1999/04/06 | 107.5 | 110 | 102.5 | 107.5 | +3.7 | +3.6% | 600,000 |
| 1999/04/05 | 98.8 | 107.5 | 97.5 | 103.8 | +8.8 | +9.3% | 492,000 |
| 1999/04/02 | 98.8 | 100 | 95 | 95 | -2.5 | -2.6% | 216,000 |
| 1999/04/01 | 98.8 | 100 | 96.3 | 97.5 | -1.3 | -1.3% | 228,000 |
| 1999/03/31 | 101.3 | 101.3 | 97.5 | 98.8 | ±0 | ±0% | 212,000 |
| 1999/03/30 | 103.8 | 103.8 | 97.5 | 98.8 | +1.3 | +1.3% | 124,000 |
| 1999/03/29 | 102.5 | 102.5 | 96.3 | 97.5 | +2.5 | +2.6% | 36,000 |
| 1999/03/26 | 97.5 | 98.8 | 95 | 95 | +1.2 | +1.3% | 60,000 |
| 1999/03/25 | 100 | 101.3 | 92.5 | 93.8 | +1.3 | +1.4% | 140,000 |
| 1999/03/24 | 92.5 | 98.8 | 92.5 | 92.5 | -1.3 | -1.4% | 80,000 |
| 1999/03/23 | 93.8 | 102.5 | 92.5 | 93.8 | -1.2 | -1.3% | 264,000 |
| 1999/03/19 | 92.5 | 95 | 87.5 | 95 | +7.5 | +8.6% | 64,000 |
| 1999/03/18 | 85 | 96.3 | 85 | 87.5 | +2.5 | +2.9% | 84,000 |
| 1999/03/17 | 87.5 | 92.5 | 85 | 85 | -5 | -5.6% | 68,000 |
| 1999/03/16 | 87.5 | 90 | 82.5 | 90 | ±0 | ±0% | 148,000 |
| 1999/03/15 | 86.3 | 90 | 86.3 | 90 | ±0 | ±0% | 84,000 |
6401～
6450
件表示中 / 6467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 | 252,100円 | +7.5% | +3.6% | 1.98% | 18.00倍 | 3.07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 |
| ポラリスＨＤ | 21,900円 | +63.9% | +10.9% | 1.37% | 25.58倍 | 1.81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 |
| エラン | 80,900円 | +24.2% | +33.7% | 1.85% | 15.83倍 | 3.91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 |
| 三協フロン | 200,700円 | -1.1% | -2.1% | 4.24% | 8.42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 | 53,400円 | +1.8% | -2.6% | 2.25% | 12.20倍 | 2.34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
