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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 350 | 350 | 349.5 | 350 | ±0 | ±0% | 13,200 |
| 2010/03/12 | 350 | 350 | 350 | 350 | ±0 | ±0% | 400 |
| 2010/03/11 | 350 | 350 | 350 | 350 | ±0 | ±0% | 21,600 |
| 2010/03/10 | 350 | 350.5 | 350 | 350 | ±0 | ±0% | 10,600 |
| 2010/03/09 | 350 | 350.5 | 349 | 350 | ±0 | ±0% | 8,600 |
| 2010/03/08 | 349.5 | 350 | 349 | 350 | +1 | +0.3% | 3,600 |
| 2010/03/05 | 347.5 | 350 | 347.5 | 349 | -1 | -0.3% | 2,000 |
| 2010/03/04 | 350 | 350 | 349.5 | 350 | -0.5 | -0.1% | 2,200 |
| 2010/03/03 | 350 | 354.5 | 350 | 350.5 | -3 | -0.8% | 1,000 |
| 2010/03/02 | 353.5 | 355 | 353.5 | 353.5 | +1 | +0.3% | 600 |
| 2010/03/01 | 350.5 | 355 | 350 | 352.5 | +2.5 | +0.7% | 5,800 |
| 2010/02/26 | 350 | 357.5 | 350 | 350 | -5.5 | -1.5% | 13,200 |
| 2010/02/25 | 354 | 355.5 | 354 | 355.5 | +0.5 | +0.1% | 4,600 |
| 2010/02/24 | 357.5 | 357.5 | 355 | 355 | -2.5 | -0.7% | 1,200 |
| 2010/02/23 | 357.5 | 360 | 357.5 | 357.5 | ±0 | ±0% | 9,200 |
| 2010/02/22 | 358 | 360 | 357.5 | 357.5 | -2.5 | -0.7% | 28,200 |
| 2010/02/19 | 360 | 360 | 358.5 | 360 | +1.5 | +0.4% | 1,200 |
| 2010/02/18 | 358.5 | 358.5 | 358.5 | 358.5 | +1 | +0.3% | 1,200 |
| 2010/02/17 | 355 | 357.5 | 355 | 357.5 | +0.5 | +0.1% | 7,400 |
| 2010/02/16 | 355 | 357.5 | 355 | 357 | -1 | -0.3% | 10,800 |
| 2010/02/15 | 358.5 | 358.5 | 358 | 358 | ±0 | ±0% | 15,400 |
| 2010/02/12 | 358.5 | 358.5 | 352 | 358 | -0.5 | -0.1% | 11,800 |
| 2010/02/10 | 358 | 358.5 | 355 | 358.5 | ±0 | ±0% | 8,200 |
| 2010/02/09 | 355.5 | 358.5 | 355.5 | 358.5 | +1 | +0.3% | 16,400 |
| 2010/02/08 | 357.5 | 357.5 | 355 | 357.5 | +2.5 | +0.7% | 4,000 |
| 2010/02/05 | 360 | 360 | 355 | 355 | -5 | -1.4% | 3,200 |
| 2010/02/04 | 353 | 361.5 | 353 | 360 | -0.5 | -0.1% | 3,800 |
| 2010/02/03 | 364 | 364 | 360.5 | 360.5 | -2 | -0.6% | 2,200 |
| 2010/02/02 | 360 | 362.5 | 360 | 362.5 | +2.5 | +0.7% | 8,600 |
| 2010/02/01 | 360.5 | 364.5 | 352.5 | 360 | -4.5 | -1.2% | 5,200 |
| 2010/01/29 | 355.5 | 364.5 | 355.5 | 364.5 | +10.5 | +3% | 2,200 |
| 2010/01/28 | 361.5 | 365 | 354 | 354 | -7.5 | -2.1% | 9,200 |
| 2010/01/27 | 361.5 | 361.5 | 361.5 | 361.5 | -1 | -0.3% | 2,200 |
| 2010/01/26 | 362.5 | 362.5 | 362.5 | 362.5 | ±0 | ±0% | 2,000 |
| 2010/01/25 | 360 | 362.5 | 360 | 362.5 | -12.5 | -3.3% | 800 |
| 2010/01/22 | 368.5 | 375 | 367.5 | 375 | +3 | +0.8% | 5,000 |
| 2010/01/21 | 372 | 372 | 372 | 372 | ±0 | ±0% | 2,200 |
| 2010/01/20 | 368.5 | 372 | 368.5 | 372 | +3.5 | +0.9% | 3,400 |
| 2010/01/19 | 364 | 368.5 | 364 | 368.5 | +4.5 | +1.2% | 5,200 |
| 2010/01/18 | 360.5 | 364 | 360.5 | 364 | +6.5 | +1.8% | 4,400 |
| 2010/01/15 | 360 | 362 | 357.5 | 357.5 | ±0 | ±0% | 9,800 |
| 2010/01/14 | 360 | 360 | 357.5 | 357.5 | -2.5 | -0.7% | 3,400 |
| 2010/01/13 | 360 | 360 | 355 | 360 | ±0 | ±0% | 2,800 |
| 2010/01/12 | 360 | 360 | 345 | 360 | +2.5 | +0.7% | 7,600 |
| 2010/01/08 | 357.5 | 360 | 357.5 | 357.5 | +2.5 | +0.7% | 800 |
| 2010/01/07 | 355 | 355 | 355 | 355 | - | - | 8,000 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 355 | 360 | 350 | 360 | +12.5 | +3.6% | 3,000 |
| 2010/01/04 | 357.5 | 365 | 342.5 | 347.5 | -10 | -2.8% | 14,600 |
| 2009/12/30 | 355 | 357.5 | 355 | 357.5 | +7 | +2% | 6,600 |
3701～
3750
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
