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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,031 | 2,076 | 2,031 | 2,045 | +14 | +0.7% | 15,600 |
| 2025/02/06 | 2,075 | 2,085 | 2,030 | 2,031 | -40 | -1.9% | 15,200 |
| 2025/02/05 | 1,978 | 2,080 | 1,959 | 2,071 | +93 | +4.7% | 26,100 |
| 2025/02/04 | 2,025 | 2,073 | 1,975 | 1,978 | -25 | -1.2% | 30,800 |
| 2025/02/03 | 1,968 | 2,030 | 1,948 | 2,003 | +33 | +1.7% | 43,100 |
| 2025/01/31 | 1,950 | 1,970 | 1,949 | 1,970 | +11 | +0.6% | 19,800 |
| 2025/01/30 | 1,895 | 1,959 | 1,895 | 1,959 | +69 | +3.7% | 14,500 |
| 2025/01/29 | 1,900 | 1,900 | 1,883 | 1,890 | -7 | -0.4% | 8,300 |
| 2025/01/28 | 1,857 | 1,897 | 1,857 | 1,897 | +40 | +2.2% | 10,200 |
| 2025/01/27 | 1,858 | 1,867 | 1,849 | 1,857 | ±0 | ±0% | 9,300 |
| 2025/01/24 | 1,898 | 1,907 | 1,857 | 1,857 | -33 | -1.7% | 8,300 |
| 2025/01/23 | 1,872 | 1,894 | 1,869 | 1,890 | +18 | +1% | 11,600 |
| 2025/01/22 | 1,865 | 1,880 | 1,854 | 1,872 | +11 | +0.6% | 10,600 |
| 2025/01/21 | 1,857 | 1,868 | 1,836 | 1,861 | +4 | +0.2% | 7,900 |
| 2025/01/20 | 1,910 | 1,910 | 1,857 | 1,857 | -31 | -1.6% | 13,300 |
| 2025/01/17 | 1,910 | 1,919 | 1,871 | 1,888 | -25 | -1.3% | 10,700 |
| 2025/01/16 | 1,905 | 1,940 | 1,905 | 1,913 | +14 | +0.7% | 14,500 |
| 2025/01/15 | 1,857 | 1,899 | 1,847 | 1,899 | +60 | +3.3% | 22,000 |
| 2025/01/14 | 1,832 | 1,839 | 1,808 | 1,839 | +7 | +0.4% | 13,000 |
| 2025/01/10 | 1,831 | 1,859 | 1,831 | 1,832 | -10 | -0.5% | 9,600 |
| 2025/01/09 | 1,888 | 1,888 | 1,810 | 1,842 | -46 | -2.4% | 24,100 |
| 2025/01/08 | 1,902 | 1,912 | 1,880 | 1,888 | -26 | -1.4% | 14,800 |
| 2025/01/07 | 1,959 | 1,959 | 1,913 | 1,914 | -44 | -2.2% | 15,300 |
| 2025/01/06 | 1,974 | 1,979 | 1,946 | 1,958 | -10 | -0.5% | 20,600 |
| 2024/12/30 | 1,974 | 1,982 | 1,952 | 1,968 | +18 | +0.9% | 14,600 |
| 2024/12/27 | 1,866 | 1,950 | 1,866 | 1,950 | +93 | +5% | 40,000 |
| 2024/12/26 | 1,851 | 1,858 | 1,845 | 1,857 | -2 | -0.1% | 13,400 |
| 2024/12/25 | 1,851 | 1,860 | 1,821 | 1,859 | +3 | +0.2% | 10,200 |
| 2024/12/24 | 1,872 | 1,872 | 1,852 | 1,856 | -10 | -0.5% | 9,200 |
| 2024/12/23 | 1,849 | 1,866 | 1,841 | 1,866 | +10 | +0.5% | 9,000 |
| 2024/12/20 | 1,830 | 1,858 | 1,827 | 1,856 | +40 | +2.2% | 21,000 |
| 2024/12/19 | 1,809 | 1,827 | 1,809 | 1,816 | -8 | -0.4% | 7,400 |
| 2024/12/18 | 1,831 | 1,831 | 1,803 | 1,824 | -6 | -0.3% | 6,100 |
| 2024/12/17 | 1,824 | 1,830 | 1,814 | 1,830 | +14 | +0.8% | 6,200 |
| 2024/12/16 | 1,829 | 1,829 | 1,804 | 1,816 | +6 | +0.3% | 8,400 |
| 2024/12/13 | 1,791 | 1,819 | 1,791 | 1,810 | +16 | +0.9% | 21,900 |
| 2024/12/12 | 1,794 | 1,801 | 1,785 | 1,794 | +12 | +0.7% | 11,500 |
| 2024/12/11 | 1,776 | 1,799 | 1,776 | 1,782 | +12 | +0.7% | 9,400 |
| 2024/12/10 | 1,790 | 1,808 | 1,770 | 1,770 | -18 | -1% | 12,400 |
| 2024/12/09 | 1,760 | 1,805 | 1,760 | 1,788 | +28 | +1.6% | 13,500 |
| 2024/12/06 | 1,757 | 1,771 | 1,750 | 1,760 | -5 | -0.3% | 12,800 |
| 2024/12/05 | 1,795 | 1,808 | 1,750 | 1,765 | -30 | -1.7% | 19,200 |
| 2024/12/04 | 1,827 | 1,828 | 1,795 | 1,795 | -32 | -1.8% | 12,400 |
| 2024/12/03 | 1,839 | 1,848 | 1,820 | 1,827 | -8 | -0.4% | 15,500 |
| 2024/12/02 | 1,814 | 1,849 | 1,807 | 1,835 | +21 | +1.2% | 9,900 |
| 2024/11/29 | 1,810 | 1,829 | 1,802 | 1,814 | +6 | +0.3% | 7,700 |
| 2024/11/28 | 1,836 | 1,845 | 1,804 | 1,808 | -38 | -2.1% | 8,200 |
| 2024/11/27 | 1,866 | 1,866 | 1,836 | 1,846 | -20 | -1.1% | 8,200 |
| 2024/11/26 | 1,865 | 1,877 | 1,862 | 1,866 | +1 | +0.1% | 8,300 |
| 2024/11/25 | 1,859 | 1,879 | 1,859 | 1,865 | +7 | +0.4% | 18,100 |
101～
150
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 | 249,500円 | +7.5% | +3.6% | 2.00% | 17.81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 |
| ポラリスＨＤ | 21,400円 | +63.9% | +10.9% | 1.40% | 25.00倍 | 1.77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 | 78,600円 | +24.2% | +33.7% | 1.91% | 15.38倍 | 3.80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 | 201,500円 | -1.1% | -2.1% | 4.22% | 8.45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
