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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,541 | 1,561 | 1,541 | 1,560 | -1 | -0.1% | 12,000 |
| 2024/09/06 | 1,560 | 1,570 | 1,541 | 1,561 | -3 | -0.2% | 20,700 |
| 2024/09/05 | 1,560 | 1,581 | 1,552 | 1,564 | +3 | +0.2% | 16,400 |
| 2024/09/04 | 1,574 | 1,583 | 1,555 | 1,561 | -29 | -1.8% | 28,400 |
| 2024/09/03 | 1,598 | 1,606 | 1,590 | 1,590 | -4 | -0.3% | 14,400 |
| 2024/09/02 | 1,605 | 1,605 | 1,582 | 1,594 | -9 | -0.6% | 13,500 |
| 2024/08/30 | 1,582 | 1,614 | 1,580 | 1,603 | +24 | +1.5% | 26,100 |
| 2024/08/29 | 1,578 | 1,590 | 1,575 | 1,579 | -6 | -0.4% | 20,000 |
| 2024/08/28 | 1,588 | 1,588 | 1,570 | 1,585 | -8 | -0.5% | 23,700 |
| 2024/08/27 | 1,565 | 1,593 | 1,565 | 1,593 | +27 | +1.7% | 23,000 |
| 2024/08/26 | 1,555 | 1,568 | 1,551 | 1,566 | +13 | +0.8% | 17,100 |
| 2024/08/23 | 1,546 | 1,553 | 1,539 | 1,553 | +5 | +0.3% | 10,700 |
| 2024/08/22 | 1,545 | 1,553 | 1,540 | 1,548 | +3 | +0.2% | 11,700 |
| 2024/08/21 | 1,544 | 1,546 | 1,522 | 1,545 | ±0 | ±0% | 6,100 |
| 2024/08/20 | 1,511 | 1,545 | 1,511 | 1,545 | +41 | +2.7% | 11,300 |
| 2024/08/19 | 1,537 | 1,545 | 1,504 | 1,504 | -20 | -1.3% | 23,000 |
| 2024/08/16 | 1,533 | 1,533 | 1,521 | 1,524 | +1 | +0.1% | 21,000 |
| 2024/08/15 | 1,526 | 1,532 | 1,512 | 1,523 | -4 | -0.3% | 17,500 |
| 2024/08/14 | 1,532 | 1,533 | 1,500 | 1,527 | -5 | -0.3% | 18,500 |
| 2024/08/13 | 1,529 | 1,538 | 1,510 | 1,532 | +42 | +2.8% | 27,800 |
| 2024/08/09 | 1,514 | 1,525 | 1,474 | 1,490 | +6 | +0.4% | 48,500 |
| 2024/08/08 | 1,486 | 1,515 | 1,481 | 1,484 | -19 | -1.3% | 42,600 |
| 2024/08/07 | 1,478 | 1,533 | 1,470 | 1,503 | +32 | +2.2% | 42,900 |
| 2024/08/06 | 1,447 | 1,496 | 1,417 | 1,471 | +109 | +8% | 47,200 |
| 2024/08/05 | 1,439 | 1,464 | 1,325 | 1,362 | -137 | -9.1% | 73,600 |
| 2024/08/02 | 1,520 | 1,530 | 1,483 | 1,499 | -54 | -3.5% | 87,200 |
| 2024/08/01 | 1,606 | 1,606 | 1,546 | 1,553 | -83 | -5.1% | 82,200 |
| 2024/07/31 | 1,581 | 1,636 | 1,572 | 1,636 | +46 | +2.9% | 32,800 |
| 2024/07/30 | 1,617 | 1,619 | 1,589 | 1,590 | -28 | -1.7% | 32,400 |
| 2024/07/29 | 1,630 | 1,630 | 1,606 | 1,618 | +12 | +0.7% | 35,200 |
| 2024/07/26 | 1,611 | 1,623 | 1,603 | 1,606 | -5 | -0.3% | 26,500 |
| 2024/07/25 | 1,595 | 1,677 | 1,593 | 1,611 | +11 | +0.7% | 50,300 |
| 2024/07/24 | 1,623 | 1,636 | 1,600 | 1,600 | -23 | -1.4% | 27,400 |
| 2024/07/23 | 1,614 | 1,630 | 1,608 | 1,623 | +17 | +1.1% | 15,200 |
| 2024/07/22 | 1,633 | 1,633 | 1,606 | 1,606 | -19 | -1.2% | 24,700 |
| 2024/07/19 | 1,651 | 1,651 | 1,625 | 1,625 | -32 | -1.9% | 25,800 |
| 2024/07/18 | 1,675 | 1,681 | 1,657 | 1,657 | -22 | -1.3% | 21,400 |
| 2024/07/17 | 1,670 | 1,682 | 1,664 | 1,679 | +19 | +1.1% | 23,800 |
| 2024/07/16 | 1,684 | 1,684 | 1,659 | 1,660 | -8 | -0.5% | 29,600 |
| 2024/07/12 | 1,675 | 1,680 | 1,656 | 1,668 | +15 | +0.9% | 43,500 |
| 2024/07/11 | 1,646 | 1,654 | 1,634 | 1,653 | +18 | +1.1% | 28,300 |
| 2024/07/10 | 1,628 | 1,638 | 1,622 | 1,635 | +3 | +0.2% | 17,300 |
| 2024/07/09 | 1,640 | 1,648 | 1,625 | 1,632 | +1 | +0.1% | 17,300 |
| 2024/07/08 | 1,650 | 1,662 | 1,630 | 1,631 | -2 | -0.1% | 33,700 |
| 2024/07/05 | 1,633 | 1,649 | 1,633 | 1,633 | +4 | +0.2% | 51,100 |
| 2024/07/04 | 1,622 | 1,629 | 1,617 | 1,629 | +13 | +0.8% | 10,900 |
| 2024/07/03 | 1,610 | 1,623 | 1,606 | 1,616 | +4 | +0.2% | 13,300 |
| 2024/07/02 | 1,636 | 1,636 | 1,606 | 1,612 | -25 | -1.5% | 38,200 |
| 2024/07/01 | 1,630 | 1,644 | 1,629 | 1,637 | +14 | +0.9% | 39,000 |
| 2024/06/28 | 1,629 | 1,629 | 1,613 | 1,623 | -7 | -0.4% | 22,700 |
201～
250
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
