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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,056 | 1,075 | 1,006.5 | 1,009 | -51.5 | -4.9% | 20,200 |
| 2018/12/10 | 1,056 | 1,081.5 | 1,041.5 | 1,060.5 | -28 | -2.6% | 18,400 |
| 2018/12/07 | 1,074 | 1,124.5 | 1,074 | 1,088.5 | +20 | +1.9% | 13,600 |
| 2018/12/06 | 1,083 | 1,083 | 1,019.5 | 1,068.5 | -21.5 | -2% | 25,600 |
| 2018/12/05 | 1,098 | 1,112 | 1,083 | 1,090 | -33 | -2.9% | 27,200 |
| 2018/12/04 | 1,148 | 1,148 | 1,123 | 1,123 | -26.5 | -2.3% | 14,800 |
| 2018/12/03 | 1,155.5 | 1,167 | 1,132 | 1,149.5 | +2 | +0.2% | 22,000 |
| 2018/11/30 | 1,168.5 | 1,170 | 1,139 | 1,147.5 | -29 | -2.5% | 19,800 |
| 2018/11/29 | 1,127.5 | 1,182 | 1,118.5 | 1,176.5 | +60.5 | +5.4% | 25,000 |
| 2018/11/28 | 1,102.5 | 1,124.5 | 1,102.5 | 1,116 | +13.5 | +1.2% | 7,400 |
| 2018/11/27 | 1,112 | 1,112 | 1,094 | 1,102.5 | -15 | -1.3% | 18,000 |
| 2018/11/26 | 1,129 | 1,129 | 1,099 | 1,117.5 | -13 | -1.1% | 10,000 |
| 2018/11/22 | 1,157.5 | 1,164 | 1,121.5 | 1,130.5 | -28 | -2.4% | 8,400 |
| 2018/11/21 | 1,132 | 1,168 | 1,102 | 1,158.5 | +1.5 | +0.1% | 17,000 |
| 2018/11/20 | 1,173 | 1,173 | 1,154 | 1,157 | -23 | -1.9% | 13,200 |
| 2018/11/19 | 1,150 | 1,191.5 | 1,127 | 1,180 | +13.5 | +1.2% | 24,200 |
| 2018/11/16 | 1,181 | 1,209.5 | 1,166.5 | 1,166.5 | -23 | -1.9% | 30,400 |
| 2018/11/15 | 1,209.5 | 1,226.5 | 1,185 | 1,189.5 | -45 | -3.6% | 32,000 |
| 2018/11/14 | 1,223.5 | 1,237 | 1,223.5 | 1,234.5 | +11 | +0.9% | 36,800 |
| 2018/11/13 | 1,205 | 1,226 | 1,200 | 1,223.5 | +17.5 | +1.5% | 46,200 |
| 2018/11/12 | 1,185 | 1,217 | 1,185 | 1,206 | +22 | +1.9% | 21,800 |
| 2018/11/09 | 1,188 | 1,200 | 1,179 | 1,184 | -16 | -1.3% | 20,800 |
| 2018/11/08 | 1,190 | 1,205.5 | 1,178.5 | 1,200 | +40 | +3.4% | 46,600 |
| 2018/11/07 | 1,130.5 | 1,167.5 | 1,129 | 1,160 | +46 | +4.1% | 41,400 |
| 2018/11/06 | 1,085.5 | 1,120.5 | 1,076.5 | 1,114 | +24.5 | +2.2% | 20,800 |
| 2018/11/05 | 1,060 | 1,111.5 | 1,058 | 1,089.5 | +19.5 | +1.8% | 28,400 |
| 2018/11/02 | 1,093.5 | 1,095 | 1,056.5 | 1,070 | -2 | -0.2% | 39,600 |
| 2018/11/01 | 1,119 | 1,129.5 | 1,057 | 1,072 | +73 | +7.3% | 97,400 |
| 2018/10/31 | 985 | 999 | 963.5 | 999 | ±0 | ±0% | 28,600 |
| 2018/10/30 | 886 | 999 | 886 | 999 | +93 | +10.3% | 33,800 |
| 2018/10/29 | 891 | 937.5 | 891 | 906 | +0.5 | +0.1% | 16,200 |
| 2018/10/26 | 940 | 949.5 | 905.5 | 905.5 | -34 | -3.6% | 22,200 |
| 2018/10/25 | 945 | 947 | 921 | 939.5 | -27 | -2.8% | 25,200 |
| 2018/10/24 | 955 | 966.5 | 946.5 | 966.5 | +3.5 | +0.4% | 16,000 |
| 2018/10/23 | 982 | 984 | 958.5 | 963 | -19 | -1.9% | 16,400 |
| 2018/10/22 | 985.5 | 987.5 | 981 | 982 | -12.5 | -1.3% | 9,000 |
| 2018/10/19 | 974 | 996.5 | 960.5 | 994.5 | +13 | +1.3% | 18,200 |
| 2018/10/18 | 986.5 | 994.5 | 980 | 981.5 | -3 | -0.3% | 10,800 |
| 2018/10/17 | 964 | 987.5 | 953.5 | 984.5 | +21.5 | +2.2% | 11,800 |
| 2018/10/16 | 954 | 975.5 | 952 | 963 | +6.5 | +0.7% | 14,000 |
| 2018/10/15 | 970.5 | 970.5 | 952.5 | 956.5 | -8 | -0.8% | 13,000 |
| 2018/10/12 | 942 | 971 | 942 | 964.5 | +17 | +1.8% | 17,600 |
| 2018/10/11 | 939 | 948.5 | 922 | 947.5 | -17 | -1.8% | 27,600 |
| 2018/10/10 | 964.5 | 984.5 | 958.5 | 964.5 | +8 | +0.8% | 14,800 |
| 2018/10/09 | 949.5 | 958 | 937 | 956.5 | +6 | +0.6% | 13,600 |
| 2018/10/05 | 945 | 953 | 942 | 950.5 | +1.5 | +0.2% | 11,000 |
| 2018/10/04 | 959.5 | 969 | 945.5 | 949 | -14 | -1.5% | 16,000 |
| 2018/10/03 | 971.5 | 976.5 | 956 | 963 | -13 | -1.3% | 18,000 |
| 2018/10/02 | 987.5 | 990.5 | 974.5 | 976 | -11 | -1.1% | 18,800 |
| 2018/10/01 | 972.5 | 991.5 | 972.5 | 987 | +15 | +1.5% | 16,400 |
1551～
1600
件表示中 / 6417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 | 225,000円 | +5.7% | +1.8% | 2.44% | 21.58倍 | 3.06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 |
| エラン | 71,200円 | +24.2% | +33.7% | 2.11% | 13.93倍 | 3.44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 |
| スバル興 | 323,500円 | -3.1% | -7.1% | 2.47% | 13.77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 |
| ソラスト | 45,000円 | +1.4% | +18.6% | 4.44% | 10.76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 |
| ＭａｃｂｅｅＰ | 286,200円 | +34.5% | +26.2% | 1.26% | 14.34倍 | 3.97倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
