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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 326 | 326 | 326 | 326 | ±0 | ±0% | 200 |
| 2010/05/28 | 326 | 326.5 | 326 | 326 | +4.5 | +1.4% | 1,200 |
| 2010/05/27 | 320.5 | 332.5 | 320.5 | 321.5 | -3.5 | -1.1% | 3,200 |
| 2010/05/26 | 325 | 326 | 325 | 325 | -1 | -0.3% | 2,800 |
| 2010/05/25 | 326 | 326 | 326 | 326 | ±0 | ±0% | 2,800 |
| 2010/05/24 | 328 | 328 | 326 | 326 | +1 | +0.3% | 2,600 |
| 2010/05/21 | 330 | 330 | 321.5 | 325 | -10 | -3% | 4,000 |
| 2010/05/20 | 328 | 335 | 328 | 335 | +7.5 | +2.3% | 400 |
| 2010/05/19 | 328.5 | 333 | 313.5 | 327.5 | -6 | -1.8% | 11,800 |
| 2010/05/18 | 333.5 | 335 | 333.5 | 333.5 | -2.5 | -0.7% | 5,000 |
| 2010/05/17 | 340 | 340 | 335 | 336 | -4 | -1.2% | 8,000 |
| 2010/05/14 | 339.5 | 340 | 339 | 340 | +4 | +1.2% | 7,400 |
| 2010/05/13 | 336 | 340 | 335 | 336 | -1.5 | -0.4% | 3,200 |
| 2010/05/12 | 337.5 | 340 | 337.5 | 337.5 | -2.5 | -0.7% | 2,400 |
| 2010/05/11 | 340 | 340 | 340 | 340 | +2.5 | +0.7% | 200 |
| 2010/05/10 | 332.5 | 337.5 | 332.5 | 337.5 | ±0 | ±0% | 10,000 |
| 2010/05/07 | 341.5 | 341.5 | 335 | 337.5 | -5.5 | -1.6% | 7,600 |
| 2010/05/06 | 339 | 343 | 337.5 | 343 | +4 | +1.2% | 7,800 |
| 2010/04/30 | 339 | 339 | 339 | 339 | +1 | +0.3% | 4,000 |
| 2010/04/28 | 340.5 | 340.5 | 337.5 | 338 | -4.5 | -1.3% | 4,800 |
| 2010/04/27 | 342.5 | 343 | 340 | 342.5 | -2 | -0.6% | 4,000 |
| 2010/04/26 | 344.5 | 344.5 | 344.5 | 344.5 | +2 | +0.6% | 400 |
| 2010/04/23 | 342 | 345 | 342 | 342.5 | -4 | -1.2% | 2,800 |
| 2010/04/22 | 342.5 | 346.5 | 341.5 | 346.5 | +4 | +1.2% | 5,200 |
| 2010/04/21 | 351 | 351 | 342.5 | 342.5 | -4.5 | -1.3% | 2,600 |
| 2010/04/20 | 342.5 | 347 | 341.5 | 347 | +9 | +2.7% | 11,400 |
| 2010/04/19 | 335 | 344.5 | 334 | 338 | -7 | -2% | 16,200 |
| 2010/04/16 | 345 | 345 | 340 | 345 | +0.5 | +0.1% | 9,800 |
| 2010/04/15 | 341.5 | 345 | 341.5 | 344.5 | +3.5 | +1% | 4,000 |
| 2010/04/14 | 344.5 | 344.5 | 341 | 341 | -3 | -0.9% | 6,000 |
| 2010/04/13 | 343.5 | 344 | 343.5 | 344 | +3 | +0.9% | 1,200 |
| 2010/04/12 | 343 | 343 | 340 | 341 | -2 | -0.6% | 10,600 |
| 2010/04/09 | 345 | 345 | 343 | 343 | -2 | -0.6% | 1,400 |
| 2010/04/08 | 349 | 349 | 340 | 345 | -4 | -1.1% | 3,000 |
| 2010/04/07 | 342.5 | 349 | 342.5 | 349 | +8.5 | +2.5% | 6,200 |
| 2010/04/06 | 340 | 343.5 | 339.5 | 340.5 | +2 | +0.6% | 10,200 |
| 2010/04/05 | 340.5 | 342.5 | 338.5 | 338.5 | -4 | -1.2% | 13,000 |
| 2010/04/02 | 343 | 343.5 | 342.5 | 342.5 | -2.5 | -0.7% | 1,200 |
| 2010/04/01 | 342.5 | 345 | 340 | 345 | +4 | +1.2% | 4,400 |
| 2010/03/31 | 341 | 348.5 | 340 | 341 | +1 | +0.3% | 3,400 |
| 2010/03/30 | 349.5 | 349.5 | 340 | 340 | -10 | -2.9% | 2,600 |
| 2010/03/29 | 350 | 350 | 350 | 350 | -5 | -1.4% | 600 |
| 2010/03/26 | 354.5 | 355 | 354.5 | 355 | +5 | +1.4% | 4,000 |
| 2010/03/25 | 350 | 350 | 349.5 | 350 | ±0 | ±0% | 11,200 |
| 2010/03/24 | 349 | 350 | 349 | 350 | +1.5 | +0.4% | 3,800 |
| 2010/03/23 | 350 | 350.5 | 348.5 | 348.5 | -1.5 | -0.4% | 8,800 |
| 2010/03/19 | 350 | 350 | 350 | 350 | +0.5 | +0.1% | 2,200 |
| 2010/03/18 | 350 | 350 | 349 | 349.5 | -0.5 | -0.1% | 2,800 |
| 2010/03/17 | 350 | 350 | 349.5 | 350 | ±0 | ±0% | 7,000 |
| 2010/03/16 | 350 | 350 | 348 | 350 | ±0 | ±0% | 4,400 |
3651～
3700
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
