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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 320.5 | 320.5 | 320.5 | 320.5 | -2 | -0.6% | 2,200 |
| 2010/08/09 | 321 | 322.5 | 320 | 322.5 | +1.5 | +0.5% | 2,400 |
| 2010/08/06 | 321 | 321 | 321 | 321 | +1 | +0.3% | 200 |
| 2010/08/05 | 320 | 320 | 320 | 320 | -5 | -1.5% | 200 |
| 2010/08/04 | 325 | 325 | 325 | 325 | - | - | 400 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 320.5 | 320.5 | 320.5 | 320.5 | -4.5 | -1.4% | 800 |
| 2010/07/30 | 325 | 325 | 320 | 325 | +5 | +1.6% | 800 |
| 2010/07/29 | 330 | 330 | 320 | 320 | -1 | -0.3% | 800 |
| 2010/07/28 | 320 | 325.5 | 320 | 321 | - | - | 600 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 330 | 330 | 325 | 325 | -5 | -1.5% | 400 |
| 2010/07/22 | 330 | 330 | 330 | 330 | ±0 | ±0% | 1,600 |
| 2010/07/21 | 330 | 330 | 330 | 330 | - | - | 400 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 331 | 331 | 330 | 330 | ±0 | ±0% | 1,400 |
| 2010/07/15 | 330 | 330 | 330 | 330 | ±0 | ±0% | 3,600 |
| 2010/07/14 | 330 | 330 | 330 | 330 | +4.5 | +1.4% | 1,400 |
| 2010/07/13 | 322.5 | 325.5 | 322.5 | 325.5 | +4 | +1.2% | 400 |
| 2010/07/12 | 322.5 | 322.5 | 321.5 | 321.5 | -3.5 | -1.1% | 400 |
| 2010/07/09 | 325.5 | 325.5 | 322 | 325 | -2.5 | -0.8% | 600 |
| 2010/07/08 | 328 | 329 | 327.5 | 327.5 | -5.5 | -1.7% | 600 |
| 2010/07/07 | 336 | 336 | 333 | 333 | -3 | -0.9% | 10,800 |
| 2010/07/06 | 325 | 336 | 325 | 336 | +11 | +3.4% | 6,000 |
| 2010/07/05 | 325 | 325 | 325 | 325 | ±0 | ±0% | 4,000 |
| 2010/07/02 | 321.5 | 325 | 320 | 325 | +3.5 | +1.1% | 5,600 |
| 2010/07/01 | 321.5 | 321.5 | 321.5 | 321.5 | - | - | 1,400 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 325 | 325 | 325 | 325 | +10 | +3.2% | 200 |
| 2010/06/28 | 325 | 325 | 315 | 315 | -10 | -3.1% | 6,400 |
| 2010/06/25 | 326.5 | 326.5 | 325 | 325 | -5 | -1.5% | 13,400 |
| 2010/06/24 | 330 | 330 | 330 | 330 | +4.5 | +1.4% | 2,000 |
| 2010/06/23 | 325 | 329 | 325 | 325.5 | +1 | +0.3% | 4,600 |
| 2010/06/22 | 330 | 331.5 | 324.5 | 324.5 | -5 | -1.5% | 5,800 |
| 2010/06/21 | 326.5 | 329.5 | 326.5 | 329.5 | -2 | -0.6% | 2,400 |
| 2010/06/18 | 331.5 | 331.5 | 331.5 | 331.5 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 331.5 | 331.5 | 326.5 | 326.5 | -5 | -1.5% | 3,000 |
| 2010/06/15 | 327.5 | 331.5 | 327.5 | 331.5 | +4 | +1.2% | 4,000 |
| 2010/06/14 | 329.5 | 329.5 | 327.5 | 327.5 | -1 | -0.3% | 600 |
| 2010/06/11 | 328.5 | 328.5 | 328.5 | 328.5 | +3.5 | +1.1% | 200 |
| 2010/06/10 | 325 | 325 | 325 | 325 | -4 | -1.2% | 2,600 |
| 2010/06/09 | 326.5 | 329 | 322.5 | 329 | +12.5 | +3.9% | 2,000 |
| 2010/06/08 | 325 | 325 | 311.5 | 316.5 | -13.5 | -4.1% | 3,600 |
| 2010/06/07 | 325 | 330 | 320 | 330 | +2.5 | +0.8% | 4,400 |
| 2010/06/04 | 327.5 | 327.5 | 327.5 | 327.5 | -2.5 | -0.8% | 200 |
| 2010/06/03 | 326 | 330 | 326 | 330 | ±0 | ±0% | 400 |
| 2010/06/02 | 330 | 336.5 | 330 | 330 | -2.5 | -0.8% | 4,400 |
| 2010/06/01 | 327 | 332.5 | 327 | 332.5 | +6.5 | +2% | 800 |
3601～
3650
件表示中 / 6420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 | 219,100円 | +5.7% | +1.8% | 2.51% | 21.01倍 | 2.98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 |
| ＭａｃｂｅｅＰ | 285,900円 | +34.5% | +26.2% | 1.26% | 14.32倍 | 3.96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 |
| リソー教育 | 24,300円 | +7.8% | +6.9% | 4.12% | 20.66倍 | 3.46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 |
| ぴ あ | 264,800円 | +3.6% | +62.7% | 0.00% | 45.06倍 | 6.48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 |
| チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
