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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,830 | 1,858 | 1,830 | 1,858 | +25 | +1.4% | 14,500 |
| 2024/11/21 | 1,829 | 1,839 | 1,827 | 1,833 | +4 | +0.2% | 5,300 |
| 2024/11/20 | 1,807 | 1,829 | 1,803 | 1,829 | +2 | +0.1% | 7,500 |
| 2024/11/19 | 1,791 | 1,829 | 1,791 | 1,827 | +36 | +2% | 10,100 |
| 2024/11/18 | 1,817 | 1,817 | 1,769 | 1,791 | -26 | -1.4% | 18,300 |
| 2024/11/15 | 1,791 | 1,827 | 1,781 | 1,817 | +30 | +1.7% | 20,800 |
| 2024/11/14 | 1,865 | 1,865 | 1,787 | 1,787 | -78 | -4.2% | 16,600 |
| 2024/11/13 | 1,768 | 1,867 | 1,768 | 1,865 | +81 | +4.5% | 45,200 |
| 2024/11/12 | 1,785 | 1,789 | 1,775 | 1,784 | -4 | -0.2% | 12,800 |
| 2024/11/11 | 1,755 | 1,789 | 1,743 | 1,788 | +16 | +0.9% | 9,500 |
| 2024/11/08 | 1,799 | 1,799 | 1,766 | 1,772 | -19 | -1.1% | 11,100 |
| 2024/11/07 | 1,749 | 1,791 | 1,732 | 1,791 | +42 | +2.4% | 32,700 |
| 2024/11/06 | 1,700 | 1,749 | 1,700 | 1,749 | +53 | +3.1% | 17,600 |
| 2024/11/05 | 1,739 | 1,742 | 1,691 | 1,696 | -27 | -1.6% | 14,200 |
| 2024/11/01 | 1,698 | 1,759 | 1,690 | 1,723 | +44 | +2.6% | 34,300 |
| 2024/10/31 | 1,674 | 1,694 | 1,630 | 1,679 | +17 | +1% | 13,200 |
| 2024/10/30 | 1,665 | 1,700 | 1,655 | 1,662 | -1 | -0.1% | 43,700 |
| 2024/10/29 | 1,638 | 1,669 | 1,636 | 1,663 | +22 | +1.3% | 10,100 |
| 2024/10/28 | 1,592 | 1,641 | 1,592 | 1,641 | +53 | +3.3% | 15,100 |
| 2024/10/25 | 1,596 | 1,602 | 1,577 | 1,588 | -8 | -0.5% | 8,200 |
| 2024/10/24 | 1,595 | 1,605 | 1,586 | 1,596 | -4 | -0.3% | 9,700 |
| 2024/10/23 | 1,591 | 1,615 | 1,590 | 1,600 | +6 | +0.4% | 5,500 |
| 2024/10/22 | 1,605 | 1,607 | 1,591 | 1,594 | -17 | -1.1% | 9,400 |
| 2024/10/21 | 1,607 | 1,614 | 1,591 | 1,611 | +4 | +0.2% | 10,300 |
| 2024/10/18 | 1,634 | 1,634 | 1,607 | 1,607 | -12 | -0.7% | 8,400 |
| 2024/10/17 | 1,627 | 1,627 | 1,610 | 1,619 | -10 | -0.6% | 9,800 |
| 2024/10/16 | 1,647 | 1,670 | 1,629 | 1,629 | -24 | -1.5% | 10,200 |
| 2024/10/15 | 1,664 | 1,687 | 1,628 | 1,653 | +1 | +0.1% | 75,700 |
| 2024/10/11 | 1,648 | 1,662 | 1,647 | 1,652 | +4 | +0.2% | 8,500 |
| 2024/10/10 | 1,670 | 1,670 | 1,647 | 1,648 | -22 | -1.3% | 5,900 |
| 2024/10/09 | 1,678 | 1,678 | 1,656 | 1,670 | +8 | +0.5% | 10,600 |
| 2024/10/08 | 1,662 | 1,679 | 1,655 | 1,662 | -14 | -0.8% | 12,400 |
| 2024/10/07 | 1,648 | 1,678 | 1,645 | 1,676 | +42 | +2.6% | 25,300 |
| 2024/10/04 | 1,620 | 1,634 | 1,619 | 1,634 | +15 | +0.9% | 17,700 |
| 2024/10/03 | 1,600 | 1,619 | 1,592 | 1,619 | +26 | +1.6% | 17,300 |
| 2024/10/02 | 1,588 | 1,602 | 1,580 | 1,593 | ±0 | ±0% | 18,300 |
| 2024/10/01 | 1,593 | 1,599 | 1,585 | 1,593 | +5 | +0.3% | 15,700 |
| 2024/09/30 | 1,580 | 1,600 | 1,562 | 1,588 | -16 | -1% | 33,200 |
| 2024/09/27 | 1,612 | 1,612 | 1,582 | 1,604 | -18 | -1.1% | 249,800 |
| 2024/09/26 | 1,598 | 1,637 | 1,592 | 1,622 | +37 | +2.3% | 399,100 |
| 2024/09/25 | 1,562 | 1,608 | 1,562 | 1,585 | +25 | +1.6% | 123,000 |
| 2024/09/24 | 1,587 | 1,587 | 1,558 | 1,560 | -27 | -1.7% | 106,600 |
| 2024/09/20 | 1,596 | 1,596 | 1,577 | 1,587 | +2 | +0.1% | 45,200 |
| 2024/09/19 | 1,604 | 1,605 | 1,585 | 1,585 | -13 | -0.8% | 61,500 |
| 2024/09/18 | 1,592 | 1,603 | 1,583 | 1,598 | +16 | +1% | 22,900 |
| 2024/09/17 | 1,583 | 1,590 | 1,567 | 1,582 | +8 | +0.5% | 24,200 |
| 2024/09/13 | 1,578 | 1,580 | 1,569 | 1,574 | -1 | -0.1% | 23,100 |
| 2024/09/12 | 1,562 | 1,575 | 1,558 | 1,575 | +31 | +2% | 17,000 |
| 2024/09/11 | 1,566 | 1,570 | 1,532 | 1,544 | -26 | -1.7% | 25,000 |
| 2024/09/10 | 1,573 | 1,580 | 1,560 | 1,570 | +10 | +0.6% | 43,400 |
151～
200
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
