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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 1,049 | 1,049 | 1,039 | 1,048 | +6 | +0.6% | 21,000 |
| 2022/04/04 | 1,037 | 1,050 | 1,035 | 1,042 | +10 | +1% | 23,500 |
| 2022/04/01 | 1,020 | 1,032 | 1,015 | 1,032 | +14 | +1.4% | 20,400 |
| 2022/03/31 | 1,014 | 1,025 | 1,011 | 1,018 | -1 | -0.1% | 30,400 |
| 2022/03/30 | 1,027 | 1,029 | 1,007 | 1,019 | -36 | -3.4% | 112,000 |
| 2022/03/29 | 1,055 | 1,057 | 1,039 | 1,055 | +5 | +0.5% | 139,100 |
| 2022/03/28 | 1,058 | 1,058 | 1,050 | 1,050 | -5 | -0.5% | 67,400 |
| 2022/03/25 | 1,060 | 1,060 | 1,053 | 1,055 | -3 | -0.3% | 24,100 |
| 2022/03/24 | 1,033 | 1,058 | 1,029 | 1,058 | +30 | +2.9% | 33,900 |
| 2022/03/23 | 1,034 | 1,034 | 1,026 | 1,028 | -10 | -1% | 47,500 |
| 2022/03/22 | 1,030 | 1,038 | 1,025 | 1,038 | +8 | +0.8% | 37,500 |
| 2022/03/18 | 1,044 | 1,044 | 1,026 | 1,030 | -13 | -1.2% | 78,400 |
| 2022/03/17 | 1,046 | 1,046 | 1,029 | 1,043 | +6 | +0.6% | 45,100 |
| 2022/03/16 | 1,020 | 1,039 | 1,015 | 1,037 | +26 | +2.6% | 34,600 |
| 2022/03/15 | 1,005 | 1,011 | 1,002 | 1,011 | +1 | +0.1% | 31,800 |
| 2022/03/14 | 1,020 | 1,020 | 1,004 | 1,010 | +5 | +0.5% | 32,300 |
| 2022/03/11 | 1,018 | 1,023 | 1,003 | 1,005 | -25 | -2.4% | 63,100 |
| 2022/03/10 | 1,015 | 1,030 | 1,010 | 1,030 | +38 | +3.8% | 35,900 |
| 2022/03/09 | 1,005 | 1,006 | 989 | 992 | -7 | -0.7% | 48,700 |
| 2022/03/08 | 1,001 | 1,012 | 994 | 999 | -7 | -0.7% | 41,700 |
| 2022/03/07 | 1,003 | 1,011 | 998 | 1,006 | -1 | -0.1% | 53,600 |
| 2022/03/04 | 1,025 | 1,033 | 1,002 | 1,007 | -24 | -2.3% | 243,900 |
| 2022/03/03 | 1,039 | 1,040 | 1,026 | 1,031 | +10 | +1% | 26,600 |
| 2022/03/02 | 1,037 | 1,037 | 1,021 | 1,021 | -19 | -1.8% | 32,800 |
| 2022/03/01 | 1,029 | 1,040 | 1,025 | 1,040 | +20 | +2% | 46,500 |
| 2022/02/28 | 1,020 | 1,021 | 1,013 | 1,020 | +8 | +0.8% | 55,500 |
| 2022/02/25 | 1,024 | 1,024 | 1,006 | 1,012 | +1 | +0.1% | 106,300 |
| 2022/02/24 | 1,012 | 1,012 | 1,000 | 1,011 | +2 | +0.2% | 35,500 |
| 2022/02/22 | 1,000 | 1,009 | 1,000 | 1,009 | +8 | +0.8% | 20,900 |
| 2022/02/21 | 1,004 | 1,005 | 1,000 | 1,001 | -7 | -0.7% | 26,400 |
| 2022/02/18 | 1,001 | 1,009 | 999 | 1,008 | +7 | +0.7% | 36,100 |
| 2022/02/17 | 1,012 | 1,013 | 1,001 | 1,001 | -11 | -1.1% | 15,900 |
| 2022/02/16 | 1,023 | 1,023 | 1,007 | 1,012 | +4 | +0.4% | 20,700 |
| 2022/02/15 | 1,018 | 1,023 | 1,002 | 1,008 | -5 | -0.5% | 33,000 |
| 2022/02/14 | 1,009 | 1,016 | 1,001 | 1,013 | +3 | +0.3% | 29,500 |
| 2022/02/10 | 1,007 | 1,011 | 1,003 | 1,010 | +2 | +0.2% | 25,300 |
| 2022/02/09 | 1,014 | 1,014 | 1,002 | 1,008 | +1 | +0.1% | 11,400 |
| 2022/02/08 | 1,018 | 1,020 | 1,004 | 1,007 | -6 | -0.6% | 17,400 |
| 2022/02/07 | 998 | 1,013 | 998 | 1,013 | +17 | +1.7% | 24,200 |
| 2022/02/04 | 998 | 1,009 | 996 | 996 | -13 | -1.3% | 52,500 |
| 2022/02/03 | 1,021 | 1,021 | 1,009 | 1,009 | -12 | -1.2% | 12,800 |
| 2022/02/02 | 996 | 1,025 | 993 | 1,021 | +26 | +2.6% | 41,600 |
| 2022/02/01 | 1,033 | 1,058 | 987 | 995 | -54 | -5.1% | 131,700 |
| 2022/01/31 | 1,037 | 1,055 | 1,036 | 1,049 | +12 | +1.2% | 35,100 |
| 2022/01/28 | 1,031 | 1,037 | 1,014 | 1,037 | +23 | +2.3% | 29,800 |
| 2022/01/27 | 1,028 | 1,028 | 1,004 | 1,014 | -9 | -0.9% | 23,400 |
| 2022/01/26 | 1,028 | 1,030 | 1,023 | 1,023 | -2 | -0.2% | 10,900 |
| 2022/01/25 | 1,044 | 1,044 | 1,024 | 1,025 | -18 | -1.7% | 15,200 |
| 2022/01/24 | 1,035 | 1,046 | 1,027 | 1,043 | +4 | +0.4% | 22,400 |
| 2022/01/21 | 1,022 | 1,039 | 1,016 | 1,039 | +14 | +1.4% | 22,800 |
651～
700
件表示中 / 6320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 | 184,600円 | +5.7% | +1.8% | 2.98% | 17.47倍 | 2.48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 |
| コプロＨＤ | 178,300円 | +24.5% | +22.7% | 3.37% | 19.28倍 | 4.47倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＮＪＳ | 353,000円 | +2.2% | +73.1% | 2.69% | 15.99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 | 95,500円 | +19.2% | -34.1% | 0.42% | 18.94倍 | 3.27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 | 168,100円 | +5.1% | -13.4% | 3.60% | 11.12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
