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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,630 | 1,630 | 1,610 | 1,630 | +3 | +0.2% | 32,900 |
| 2024/06/26 | 1,625 | 1,628 | 1,616 | 1,627 | +5 | +0.3% | 22,600 |
| 2024/06/25 | 1,619 | 1,625 | 1,611 | 1,622 | +11 | +0.7% | 17,800 |
| 2024/06/24 | 1,595 | 1,611 | 1,595 | 1,611 | +17 | +1.1% | 15,600 |
| 2024/06/21 | 1,607 | 1,610 | 1,593 | 1,594 | -1 | -0.1% | 8,900 |
| 2024/06/20 | 1,590 | 1,609 | 1,590 | 1,595 | -16 | -1% | 9,900 |
| 2024/06/19 | 1,609 | 1,611 | 1,594 | 1,611 | +11 | +0.7% | 11,300 |
| 2024/06/18 | 1,590 | 1,610 | 1,590 | 1,600 | +15 | +0.9% | 6,100 |
| 2024/06/17 | 1,608 | 1,608 | 1,569 | 1,585 | -25 | -1.6% | 15,600 |
| 2024/06/14 | 1,588 | 1,610 | 1,581 | 1,610 | +26 | +1.6% | 26,600 |
| 2024/06/13 | 1,604 | 1,605 | 1,584 | 1,584 | -17 | -1.1% | 13,600 |
| 2024/06/12 | 1,610 | 1,610 | 1,599 | 1,601 | -2 | -0.1% | 8,200 |
| 2024/06/11 | 1,600 | 1,610 | 1,600 | 1,603 | +5 | +0.3% | 8,700 |
| 2024/06/10 | 1,578 | 1,598 | 1,568 | 1,598 | +23 | +1.5% | 14,900 |
| 2024/06/07 | 1,569 | 1,575 | 1,557 | 1,575 | +10 | +0.6% | 8,200 |
| 2024/06/06 | 1,558 | 1,573 | 1,551 | 1,565 | +8 | +0.5% | 13,900 |
| 2024/06/05 | 1,564 | 1,564 | 1,552 | 1,557 | -17 | -1.1% | 9,600 |
| 2024/06/04 | 1,551 | 1,578 | 1,551 | 1,574 | +22 | +1.4% | 17,700 |
| 2024/06/03 | 1,567 | 1,568 | 1,552 | 1,552 | -13 | -0.8% | 11,800 |
| 2024/05/31 | 1,558 | 1,565 | 1,533 | 1,565 | +11 | +0.7% | 11,000 |
| 2024/05/30 | 1,522 | 1,554 | 1,518 | 1,554 | +23 | +1.5% | 14,500 |
| 2024/05/29 | 1,545 | 1,552 | 1,522 | 1,531 | -22 | -1.4% | 11,100 |
| 2024/05/28 | 1,574 | 1,580 | 1,550 | 1,553 | +19 | +1.2% | 20,500 |
| 2024/05/27 | 1,518 | 1,534 | 1,513 | 1,534 | +30 | +2% | 8,500 |
| 2024/05/24 | 1,505 | 1,519 | 1,504 | 1,504 | -3 | -0.2% | 8,900 |
| 2024/05/23 | 1,515 | 1,519 | 1,507 | 1,507 | -8 | -0.5% | 10,900 |
| 2024/05/22 | 1,521 | 1,526 | 1,515 | 1,515 | -5 | -0.3% | 9,300 |
| 2024/05/21 | 1,534 | 1,540 | 1,520 | 1,520 | -6 | -0.4% | 5,900 |
| 2024/05/20 | 1,536 | 1,549 | 1,525 | 1,526 | -17 | -1.1% | 13,200 |
| 2024/05/17 | 1,544 | 1,545 | 1,534 | 1,543 | -1 | -0.1% | 5,500 |
| 2024/05/16 | 1,559 | 1,560 | 1,523 | 1,544 | -10 | -0.6% | 14,200 |
| 2024/05/15 | 1,573 | 1,573 | 1,550 | 1,554 | -14 | -0.9% | 11,300 |
| 2024/05/14 | 1,584 | 1,584 | 1,560 | 1,568 | -9 | -0.6% | 9,800 |
| 2024/05/13 | 1,538 | 1,584 | 1,522 | 1,577 | +65 | +4.3% | 32,600 |
| 2024/05/10 | 1,515 | 1,515 | 1,497 | 1,512 | +2 | +0.1% | 12,300 |
| 2024/05/09 | 1,502 | 1,517 | 1,494 | 1,510 | +18 | +1.2% | 10,600 |
| 2024/05/08 | 1,513 | 1,513 | 1,492 | 1,492 | -18 | -1.2% | 12,600 |
| 2024/05/07 | 1,466 | 1,510 | 1,466 | 1,510 | +46 | +3.1% | 22,500 |
| 2024/05/02 | 1,495 | 1,495 | 1,463 | 1,464 | -26 | -1.7% | 13,900 |
| 2024/05/01 | 1,512 | 1,512 | 1,480 | 1,490 | -22 | -1.5% | 9,200 |
| 2024/04/30 | 1,500 | 1,512 | 1,488 | 1,512 | +23 | +1.5% | 15,300 |
| 2024/04/26 | 1,492 | 1,493 | 1,465 | 1,489 | -11 | -0.7% | 22,700 |
| 2024/04/25 | 1,514 | 1,514 | 1,500 | 1,500 | -17 | -1.1% | 9,400 |
| 2024/04/24 | 1,532 | 1,532 | 1,511 | 1,517 | -11 | -0.7% | 11,100 |
| 2024/04/23 | 1,517 | 1,528 | 1,517 | 1,528 | +11 | +0.7% | 3,700 |
| 2024/04/22 | 1,500 | 1,523 | 1,500 | 1,517 | +17 | +1.1% | 6,100 |
| 2024/04/19 | 1,529 | 1,529 | 1,487 | 1,500 | -37 | -2.4% | 24,400 |
| 2024/04/18 | 1,522 | 1,542 | 1,522 | 1,537 | +21 | +1.4% | 9,900 |
| 2024/04/17 | 1,547 | 1,547 | 1,513 | 1,516 | -17 | -1.1% | 13,000 |
| 2024/04/16 | 1,563 | 1,563 | 1,532 | 1,533 | -39 | -2.5% | 21,100 |
251～
300
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
