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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/10 | 1,514 | 1,528 | 1,497 | 1,528 | +13 | +0.9% | 20,000 |
| 2023/11/09 | 1,507 | 1,515 | 1,492 | 1,515 | -3 | -0.2% | 15,400 |
| 2023/11/08 | 1,496 | 1,522 | 1,478 | 1,518 | +15 | +1% | 26,100 |
| 2023/11/07 | 1,488 | 1,511 | 1,488 | 1,503 | -4 | -0.3% | 23,900 |
| 2023/11/06 | 1,479 | 1,511 | 1,468 | 1,507 | +48 | +3.3% | 52,800 |
| 2023/11/02 | 1,459 | 1,465 | 1,429 | 1,459 | -6 | -0.4% | 27,900 |
| 2023/11/01 | 1,408 | 1,470 | 1,404 | 1,465 | +76 | +5.5% | 54,900 |
| 2023/10/31 | 1,359 | 1,389 | 1,350 | 1,389 | +38 | +2.8% | 18,400 |
| 2023/10/30 | 1,375 | 1,375 | 1,351 | 1,351 | -31 | -2.2% | 19,300 |
| 2023/10/27 | 1,384 | 1,396 | 1,372 | 1,382 | +1 | +0.1% | 25,400 |
| 2023/10/26 | 1,355 | 1,386 | 1,355 | 1,381 | +31 | +2.3% | 41,000 |
| 2023/10/25 | 1,375 | 1,375 | 1,350 | 1,350 | -21 | -1.5% | 27,000 |
| 2023/10/24 | 1,368 | 1,376 | 1,339 | 1,371 | +9 | +0.7% | 27,800 |
| 2023/10/23 | 1,393 | 1,393 | 1,362 | 1,362 | -26 | -1.9% | 17,100 |
| 2023/10/20 | 1,377 | 1,394 | 1,370 | 1,388 | -5 | -0.4% | 15,100 |
| 2023/10/19 | 1,396 | 1,408 | 1,389 | 1,393 | -6 | -0.4% | 17,000 |
| 2023/10/18 | 1,420 | 1,420 | 1,390 | 1,399 | -8 | -0.6% | 17,200 |
| 2023/10/17 | 1,397 | 1,410 | 1,389 | 1,407 | +20 | +1.4% | 20,800 |
| 2023/10/16 | 1,381 | 1,402 | 1,375 | 1,387 | -5 | -0.4% | 18,600 |
| 2023/10/13 | 1,415 | 1,415 | 1,392 | 1,392 | -35 | -2.5% | 23,000 |
| 2023/10/12 | 1,415 | 1,427 | 1,401 | 1,427 | +26 | +1.9% | 22,500 |
| 2023/10/11 | 1,423 | 1,423 | 1,401 | 1,401 | -22 | -1.5% | 17,100 |
| 2023/10/10 | 1,400 | 1,423 | 1,400 | 1,423 | +29 | +2.1% | 23,100 |
| 2023/10/06 | 1,369 | 1,400 | 1,369 | 1,394 | +18 | +1.3% | 25,700 |
| 2023/10/05 | 1,355 | 1,377 | 1,355 | 1,376 | +18 | +1.3% | 26,200 |
| 2023/10/04 | 1,370 | 1,381 | 1,358 | 1,358 | -41 | -2.9% | 35,100 |
| 2023/10/03 | 1,405 | 1,412 | 1,394 | 1,399 | -12 | -0.9% | 27,300 |
| 2023/10/02 | 1,437 | 1,455 | 1,411 | 1,411 | -17 | -1.2% | 47,000 |
| 2023/09/29 | 1,410 | 1,428 | 1,403 | 1,428 | +19 | +1.3% | 58,300 |
| 2023/09/28 | 1,428 | 1,428 | 1,399 | 1,409 | -28 | -1.9% | 214,300 |
| 2023/09/27 | 1,450 | 1,454 | 1,428 | 1,437 | -14 | -1% | 362,000 |
| 2023/09/26 | 1,464 | 1,464 | 1,431 | 1,451 | -22 | -1.5% | 120,300 |
| 2023/09/25 | 1,460 | 1,490 | 1,451 | 1,473 | +30 | +2.1% | 76,400 |
| 2023/09/22 | 1,437 | 1,458 | 1,430 | 1,443 | -7 | -0.5% | 69,600 |
| 2023/09/21 | 1,467 | 1,480 | 1,447 | 1,450 | -40 | -2.7% | 83,700 |
| 2023/09/20 | 1,504 | 1,513 | 1,490 | 1,490 | -24 | -1.6% | 91,000 |
| 2023/09/19 | 1,538 | 1,538 | 1,499 | 1,514 | -25 | -1.6% | 47,700 |
| 2023/09/15 | 1,529 | 1,539 | 1,524 | 1,539 | +10 | +0.7% | 22,200 |
| 2023/09/14 | 1,530 | 1,532 | 1,518 | 1,529 | +9 | +0.6% | 16,800 |
| 2023/09/13 | 1,546 | 1,546 | 1,511 | 1,520 | -15 | -1% | 32,000 |
| 2023/09/12 | 1,502 | 1,540 | 1,502 | 1,535 | +33 | +2.2% | 34,200 |
| 2023/09/11 | 1,498 | 1,511 | 1,492 | 1,502 | +12 | +0.8% | 27,400 |
| 2023/09/08 | 1,490 | 1,503 | 1,484 | 1,490 | -9 | -0.6% | 34,800 |
| 2023/09/07 | 1,512 | 1,512 | 1,491 | 1,499 | -14 | -0.9% | 37,300 |
| 2023/09/06 | 1,507 | 1,514 | 1,490 | 1,513 | +4 | +0.3% | 32,800 |
| 2023/09/05 | 1,485 | 1,510 | 1,485 | 1,509 | +28 | +1.9% | 31,100 |
| 2023/09/04 | 1,450 | 1,481 | 1,446 | 1,481 | +38 | +2.6% | 37,400 |
401～
450
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 | 250,500円 | +7.5% | +3.6% | 2.00% | 17.88倍 | 3.05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 | 21,300円 | +63.9% | +10.9% | 1.41% | 24.88倍 | 1.76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 | 79,000円 | +24.2% | +33.7% | 1.90% | 15.46倍 | 3.82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 | 53,500円 | +1.8% | -2.6% | 2.24% | 12.22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
