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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,099 | 1,102 | 1,095 | 1,095 | +5 | +0.5% | 13,600 |
| 2022/08/24 | 1,089 | 1,097 | 1,088 | 1,090 | +1 | +0.1% | 11,400 |
| 2022/08/23 | 1,090 | 1,095 | 1,080 | 1,089 | -1 | -0.1% | 17,600 |
| 2022/08/22 | 1,085 | 1,095 | 1,080 | 1,090 | +5 | +0.5% | 30,900 |
| 2022/08/19 | 1,089 | 1,090 | 1,085 | 1,085 | -3 | -0.3% | 16,500 |
| 2022/08/18 | 1,096 | 1,096 | 1,087 | 1,088 | -11 | -1% | 20,200 |
| 2022/08/17 | 1,106 | 1,108 | 1,098 | 1,099 | +2 | +0.2% | 22,700 |
| 2022/08/16 | 1,107 | 1,107 | 1,096 | 1,097 | ±0 | ±0% | 24,200 |
| 2022/08/15 | 1,084 | 1,103 | 1,084 | 1,097 | +16 | +1.5% | 32,900 |
| 2022/08/12 | 1,064 | 1,085 | 1,064 | 1,081 | +21 | +2% | 25,000 |
| 2022/08/10 | 1,063 | 1,071 | 1,060 | 1,060 | -8 | -0.7% | 30,900 |
| 2022/08/09 | 1,091 | 1,093 | 1,068 | 1,068 | -22 | -2% | 46,000 |
| 2022/08/08 | 1,105 | 1,105 | 1,090 | 1,090 | -15 | -1.4% | 35,600 |
| 2022/08/05 | 1,102 | 1,112 | 1,102 | 1,105 | +5 | +0.5% | 18,100 |
| 2022/08/04 | 1,124 | 1,125 | 1,100 | 1,100 | -23 | -2% | 40,500 |
| 2022/08/03 | 1,150 | 1,150 | 1,118 | 1,123 | -27 | -2.3% | 35,400 |
| 2022/08/02 | 1,176 | 1,176 | 1,150 | 1,150 | -26 | -2.2% | 19,300 |
| 2022/08/01 | 1,184 | 1,185 | 1,171 | 1,176 | +16 | +1.4% | 29,400 |
| 2022/07/29 | 1,194 | 1,194 | 1,160 | 1,160 | -34 | -2.8% | 28,400 |
| 2022/07/28 | 1,171 | 1,194 | 1,167 | 1,194 | +24 | +2.1% | 28,000 |
| 2022/07/27 | 1,186 | 1,186 | 1,170 | 1,170 | -16 | -1.3% | 6,800 |
| 2022/07/26 | 1,175 | 1,187 | 1,172 | 1,186 | +11 | +0.9% | 14,500 |
| 2022/07/25 | 1,182 | 1,182 | 1,168 | 1,175 | -3 | -0.3% | 10,200 |
| 2022/07/22 | 1,185 | 1,185 | 1,176 | 1,178 | -6 | -0.5% | 8,700 |
| 2022/07/21 | 1,180 | 1,184 | 1,174 | 1,184 | +5 | +0.4% | 10,800 |
| 2022/07/20 | 1,169 | 1,181 | 1,161 | 1,179 | +19 | +1.6% | 16,100 |
| 2022/07/19 | 1,167 | 1,167 | 1,156 | 1,160 | -9 | -0.8% | 4,300 |
| 2022/07/15 | 1,170 | 1,171 | 1,151 | 1,169 | +7 | +0.6% | 21,900 |
| 2022/07/14 | 1,159 | 1,162 | 1,146 | 1,162 | +7 | +0.6% | 12,500 |
| 2022/07/13 | 1,154 | 1,166 | 1,131 | 1,155 | +9 | +0.8% | 25,200 |
| 2022/07/12 | 1,155 | 1,155 | 1,143 | 1,146 | -13 | -1.1% | 10,200 |
| 2022/07/11 | 1,151 | 1,165 | 1,146 | 1,159 | +21 | +1.8% | 21,600 |
| 2022/07/08 | 1,156 | 1,160 | 1,136 | 1,138 | -18 | -1.6% | 29,600 |
| 2022/07/07 | 1,156 | 1,160 | 1,140 | 1,156 | +10 | +0.9% | 14,400 |
| 2022/07/06 | 1,160 | 1,169 | 1,145 | 1,146 | -17 | -1.5% | 9,900 |
| 2022/07/05 | 1,171 | 1,177 | 1,162 | 1,163 | -8 | -0.7% | 13,000 |
| 2022/07/04 | 1,148 | 1,171 | 1,148 | 1,171 | +18 | +1.6% | 11,200 |
| 2022/07/01 | 1,160 | 1,163 | 1,140 | 1,153 | -14 | -1.2% | 27,500 |
| 2022/06/30 | 1,174 | 1,195 | 1,163 | 1,167 | -23 | -1.9% | 28,600 |
| 2022/06/29 | 1,140 | 1,190 | 1,133 | 1,190 | +50 | +4.4% | 61,900 |
| 2022/06/28 | 1,136 | 1,146 | 1,132 | 1,140 | +5 | +0.4% | 9,700 |
| 2022/06/27 | 1,134 | 1,135 | 1,117 | 1,135 | +10 | +0.9% | 15,100 |
| 2022/06/24 | 1,127 | 1,128 | 1,113 | 1,125 | -2 | -0.2% | 6,800 |
| 2022/06/23 | 1,123 | 1,128 | 1,123 | 1,127 | +7 | +0.6% | 5,600 |
| 2022/06/22 | 1,120 | 1,122 | 1,111 | 1,120 | -2 | -0.2% | 7,200 |
| 2022/06/21 | 1,106 | 1,122 | 1,102 | 1,122 | +32 | +2.9% | 13,800 |
| 2022/06/20 | 1,130 | 1,130 | 1,083 | 1,090 | -40 | -3.5% | 47,000 |
| 2022/06/17 | 1,110 | 1,145 | 1,107 | 1,130 | ±0 | ±0% | 22,100 |
| 2022/06/16 | 1,128 | 1,145 | 1,128 | 1,130 | +4 | +0.4% | 8,200 |
| 2022/06/15 | 1,165 | 1,165 | 1,123 | 1,126 | -33 | -2.8% | 34,300 |
651～
700
件表示中 / 6416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 | 223,900円 | +5.7% | +1.8% | 2.46% | 21.47倍 | 3.04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 |
| バリューＨＲ | 163,800円 | +15.8% | +19.2% | 1.59% | 48.66倍 | 6.56倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| エラン | 71,500円 | +24.2% | +33.7% | 2.10% | 13.99倍 | 3.46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 |
| ソラスト | 44,900円 | +1.4% | +18.6% | 4.45% | 10.74倍 | 1.93倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| スバル興 | 322,500円 | -3.1% | -7.1% | 2.48% | 13.73倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
