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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,138 | 1,166 | 1,129 | 1,159 | +10 | +0.9% | 32,600 |
| 2022/06/13 | 1,126 | 1,158 | 1,120 | 1,149 | +19 | +1.7% | 27,900 |
| 2022/06/10 | 1,150 | 1,153 | 1,130 | 1,130 | -24 | -2.1% | 36,100 |
| 2022/06/09 | 1,164 | 1,164 | 1,146 | 1,154 | -12 | -1% | 13,300 |
| 2022/06/08 | 1,170 | 1,170 | 1,153 | 1,166 | +16 | +1.4% | 18,900 |
| 2022/06/07 | 1,137 | 1,158 | 1,131 | 1,150 | +13 | +1.1% | 18,300 |
| 2022/06/06 | 1,124 | 1,139 | 1,120 | 1,137 | +12 | +1.1% | 20,500 |
| 2022/06/03 | 1,144 | 1,144 | 1,115 | 1,125 | -17 | -1.5% | 52,600 |
| 2022/06/02 | 1,150 | 1,150 | 1,135 | 1,142 | -16 | -1.4% | 10,900 |
| 2022/06/01 | 1,128 | 1,158 | 1,119 | 1,158 | +30 | +2.7% | 36,100 |
| 2022/05/31 | 1,167 | 1,168 | 1,120 | 1,128 | -67 | -5.6% | 67,900 |
| 2022/05/30 | 1,145 | 1,195 | 1,138 | 1,195 | +58 | +5.1% | 77,300 |
| 2022/05/27 | 1,141 | 1,141 | 1,126 | 1,137 | +3 | +0.3% | 39,400 |
| 2022/05/26 | 1,115 | 1,134 | 1,109 | 1,134 | +21 | +1.9% | 36,300 |
| 2022/05/25 | 1,106 | 1,113 | 1,095 | 1,113 | +6 | +0.5% | 25,100 |
| 2022/05/24 | 1,098 | 1,118 | 1,094 | 1,107 | +15 | +1.4% | 38,100 |
| 2022/05/23 | 1,082 | 1,092 | 1,069 | 1,092 | +17 | +1.6% | 31,500 |
| 2022/05/20 | 1,067 | 1,075 | 1,063 | 1,075 | +10 | +0.9% | 27,200 |
| 2022/05/19 | 1,069 | 1,069 | 1,059 | 1,065 | -9 | -0.8% | 16,700 |
| 2022/05/18 | 1,069 | 1,074 | 1,061 | 1,074 | +5 | +0.5% | 17,600 |
| 2022/05/17 | 1,052 | 1,072 | 1,051 | 1,069 | +2 | +0.2% | 25,200 |
| 2022/05/16 | 1,078 | 1,078 | 1,046 | 1,067 | +1 | +0.1% | 18,400 |
| 2022/05/13 | 1,082 | 1,082 | 1,054 | 1,066 | -2 | -0.2% | 27,300 |
| 2022/05/12 | 1,050 | 1,088 | 1,038 | 1,068 | +47 | +4.6% | 99,500 |
| 2022/05/11 | 1,023 | 1,037 | 1,019 | 1,021 | -6 | -0.6% | 20,000 |
| 2022/05/10 | 1,033 | 1,035 | 1,025 | 1,027 | -10 | -1% | 11,700 |
| 2022/05/09 | 1,055 | 1,055 | 1,037 | 1,037 | -18 | -1.7% | 11,900 |
| 2022/05/06 | 1,055 | 1,055 | 1,046 | 1,055 | +2 | +0.2% | 11,400 |
| 2022/05/02 | 1,051 | 1,055 | 1,047 | 1,053 | -2 | -0.2% | 12,900 |
| 2022/04/28 | 1,050 | 1,057 | 1,041 | 1,055 | -4 | -0.4% | 16,300 |
| 2022/04/27 | 1,025 | 1,059 | 1,020 | 1,059 | +30 | +2.9% | 57,000 |
| 2022/04/26 | 1,032 | 1,040 | 1,023 | 1,029 | -3 | -0.3% | 10,600 |
| 2022/04/25 | 1,024 | 1,040 | 1,024 | 1,032 | +7 | +0.7% | 12,200 |
| 2022/04/22 | 1,031 | 1,033 | 1,025 | 1,025 | -19 | -1.8% | 8,400 |
| 2022/04/21 | 1,042 | 1,045 | 1,033 | 1,044 | +2 | +0.2% | 5,300 |
| 2022/04/20 | 1,040 | 1,047 | 1,037 | 1,042 | +12 | +1.2% | 11,400 |
| 2022/04/19 | 1,033 | 1,041 | 1,030 | 1,030 | -5 | -0.5% | 7,400 |
| 2022/04/18 | 1,045 | 1,045 | 1,035 | 1,035 | -12 | -1.1% | 7,400 |
| 2022/04/15 | 1,048 | 1,052 | 1,039 | 1,047 | +2 | +0.2% | 17,600 |
| 2022/04/14 | 1,039 | 1,045 | 1,034 | 1,045 | +8 | +0.8% | 10,000 |
| 2022/04/13 | 1,032 | 1,039 | 1,027 | 1,037 | +1 | +0.1% | 12,500 |
| 2022/04/12 | 1,030 | 1,038 | 1,029 | 1,036 | +2 | +0.2% | 13,000 |
| 2022/04/11 | 1,051 | 1,051 | 1,034 | 1,034 | -17 | -1.6% | 16,300 |
| 2022/04/08 | 1,045 | 1,051 | 1,036 | 1,051 | +13 | +1.3% | 19,800 |
| 2022/04/07 | 1,049 | 1,050 | 1,034 | 1,038 | -11 | -1% | 20,500 |
| 2022/04/06 | 1,049 | 1,054 | 1,041 | 1,049 | +1 | +0.1% | 27,300 |
| 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 |
701～
750
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 | 224,300円 | +5.7% | +1.8% | 2.45% | 21.51倍 | 3.05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 | 163,700円 | +15.8% | +19.2% | 1.59% | 48.63倍 | 6.55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 | 71,600円 | +24.2% | +33.7% | 2.09% | 14.01倍 | 3.47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 | 322,000円 | -3.1% | -7.1% | 2.48% | 13.71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
