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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,694 | 1,704 | 1,676 | 1,687 | +5 | +0.3% | 25,700 |
| 2024/01/25 | 1,670 | 1,687 | 1,669 | 1,682 | +10 | +0.6% | 21,300 |
| 2024/01/24 | 1,680 | 1,708 | 1,652 | 1,672 | -8 | -0.5% | 46,200 |
| 2024/01/23 | 1,715 | 1,719 | 1,656 | 1,680 | -41 | -2.4% | 57,000 |
| 2024/01/22 | 1,701 | 1,724 | 1,701 | 1,721 | +20 | +1.2% | 13,200 |
| 2024/01/19 | 1,711 | 1,716 | 1,692 | 1,701 | -5 | -0.3% | 19,900 |
| 2024/01/18 | 1,722 | 1,735 | 1,701 | 1,706 | -24 | -1.4% | 16,700 |
| 2024/01/17 | 1,756 | 1,764 | 1,723 | 1,730 | -17 | -1% | 25,600 |
| 2024/01/16 | 1,789 | 1,789 | 1,746 | 1,747 | -36 | -2% | 22,300 |
| 2024/01/15 | 1,756 | 1,783 | 1,754 | 1,783 | +29 | +1.7% | 23,500 |
| 2024/01/12 | 1,793 | 1,794 | 1,743 | 1,754 | -39 | -2.2% | 40,300 |
| 2024/01/11 | 1,790 | 1,805 | 1,784 | 1,793 | +6 | +0.3% | 24,500 |
| 2024/01/10 | 1,803 | 1,817 | 1,779 | 1,787 | -11 | -0.6% | 27,900 |
| 2024/01/09 | 1,815 | 1,830 | 1,791 | 1,798 | -17 | -0.9% | 23,900 |
| 2024/01/05 | 1,815 | 1,837 | 1,810 | 1,815 | +8 | +0.4% | 17,400 |
| 2024/01/04 | 1,782 | 1,829 | 1,761 | 1,807 | +8 | +0.4% | 26,100 |
| 2023/12/29 | 1,833 | 1,833 | 1,765 | 1,799 | -34 | -1.9% | 30,400 |
| 2023/12/28 | 1,815 | 1,844 | 1,808 | 1,833 | +29 | +1.6% | 22,000 |
| 2023/12/27 | 1,791 | 1,812 | 1,790 | 1,804 | +11 | +0.6% | 23,900 |
| 2023/12/26 | 1,782 | 1,799 | 1,780 | 1,793 | +11 | +0.6% | 12,300 |
| 2023/12/25 | 1,809 | 1,809 | 1,782 | 1,782 | -23 | -1.3% | 10,800 |
| 2023/12/22 | 1,815 | 1,842 | 1,798 | 1,805 | -9 | -0.5% | 31,500 |
| 2023/12/21 | 1,817 | 1,833 | 1,799 | 1,814 | -3 | -0.2% | 22,600 |
| 2023/12/20 | 1,794 | 1,878 | 1,764 | 1,817 | -17 | -0.9% | 70,600 |
| 2023/12/19 | 1,847 | 1,849 | 1,815 | 1,834 | +27 | +1.5% | 25,200 |
| 2023/12/18 | 1,750 | 1,807 | 1,722 | 1,807 | +35 | +2% | 22,800 |
| 2023/12/15 | 1,814 | 1,823 | 1,761 | 1,772 | -51 | -2.8% | 31,300 |
| 2023/12/14 | 1,826 | 1,828 | 1,790 | 1,823 | -1 | -0.1% | 20,900 |
| 2023/12/13 | 1,808 | 1,842 | 1,805 | 1,824 | +33 | +1.8% | 22,000 |
| 2023/12/12 | 1,841 | 1,857 | 1,790 | 1,791 | -24 | -1.3% | 39,000 |
| 2023/12/11 | 1,745 | 1,815 | 1,735 | 1,815 | +101 | +5.9% | 50,700 |
| 2023/12/08 | 1,715 | 1,767 | 1,709 | 1,714 | +3 | +0.2% | 39,900 |
| 2023/12/07 | 1,746 | 1,749 | 1,710 | 1,711 | -47 | -2.7% | 27,300 |
| 2023/12/06 | 1,712 | 1,799 | 1,696 | 1,758 | +63 | +3.7% | 110,900 |
| 2023/12/05 | 1,665 | 1,715 | 1,661 | 1,695 | +40 | +2.4% | 46,300 |
| 2023/12/04 | 1,613 | 1,656 | 1,596 | 1,655 | +64 | +4% | 31,100 |
| 2023/12/01 | 1,586 | 1,601 | 1,576 | 1,591 | +7 | +0.4% | 18,300 |
| 2023/11/30 | 1,568 | 1,584 | 1,554 | 1,584 | +8 | +0.5% | 17,300 |
| 2023/11/29 | 1,564 | 1,589 | 1,564 | 1,576 | -4 | -0.3% | 11,200 |
| 2023/11/28 | 1,568 | 1,585 | 1,558 | 1,580 | +10 | +0.6% | 18,000 |
| 2023/11/27 | 1,604 | 1,604 | 1,567 | 1,570 | -34 | -2.1% | 16,600 |
| 2023/11/24 | 1,600 | 1,616 | 1,584 | 1,604 | +4 | +0.3% | 20,000 |
| 2023/11/22 | 1,615 | 1,617 | 1,590 | 1,600 | -15 | -0.9% | 17,200 |
| 2023/11/21 | 1,595 | 1,616 | 1,591 | 1,615 | +26 | +1.6% | 21,300 |
| 2023/11/20 | 1,573 | 1,594 | 1,573 | 1,589 | +19 | +1.2% | 21,700 |
| 2023/11/17 | 1,532 | 1,570 | 1,532 | 1,570 | +38 | +2.5% | 15,200 |
| 2023/11/16 | 1,553 | 1,563 | 1,527 | 1,532 | -35 | -2.2% | 16,300 |
| 2023/11/15 | 1,580 | 1,590 | 1,563 | 1,567 | +5 | +0.3% | 28,000 |
| 2023/11/14 | 1,542 | 1,562 | 1,542 | 1,562 | +33 | +2.2% | 15,000 |
| 2023/11/13 | 1,530 | 1,555 | 1,528 | 1,529 | +1 | +0.1% | 22,900 |
301～
350
件表示中 / 6414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 | 217,200円 | +5.7% | +1.8% | 2.53% | 20.83倍 | 2.96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 |
| ベクトル | 88,900円 | +6.3% | +8.4% | 3.71% | 8.34倍 | 2.46倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ぴ あ | 265,100円 | +3.6% | +62.7% | 0.00% | 45.11倍 | 6.49倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| スバル興 | 305,000円 | -3.1% | -7.1% | 2.62% | 12.98倍 | 1.11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 |
| リソー教育 | 23,600円 | +7.8% | +4.9% | 4.24% | 20.07倍 | 3.35倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
