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 |
|---|---|---|---|---|---|---|---|
| 2007/02/20 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | -7.5 | -0.7% | 9,600 |
| 2007/02/19 | 1,102.5 | 1,102.5 | 1,080 | 1,090 | ±0 | ±0% | 8,600 |
| 2007/02/16 | 1,097.5 | 1,097.5 | 1,075 | 1,090 | -7.5 | -0.7% | 14,800 |
| 2007/02/15 | 1,095 | 1,102.5 | 1,092.5 | 1,097.5 | +15 | +1.4% | 10,200 |
| 2007/02/14 | 1,122.5 | 1,122.5 | 1,070 | 1,082.5 | -42.5 | -3.8% | 52,000 |
| 2007/02/13 | 1,135 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 53,200 |
| 2007/02/09 | 1,145 | 1,175 | 1,080 | 1,140 | -40 | -3.4% | 12,800 |
| 2007/02/08 | 1,185 | 1,190 | 1,125 | 1,180 | -20 | -1.7% | 97,200 |
| 2007/02/07 | 1,087.5 | 1,200 | 1,087.5 | 1,200 | +112.5 | +10.3% | 117,200 |
| 2007/02/06 | 1,067.5 | 1,090 | 1,060 | 1,087.5 | +42.5 | +4.1% | 47,000 |
| 2007/02/05 | 1,060 | 1,060 | 1,030 | 1,045 | -30 | -2.8% | 27,600 |
| 2007/02/02 | 1,077.5 | 1,080 | 1,060 | 1,075 | +7.5 | +0.7% | 63,800 |
| 2007/02/01 | 1,080 | 1,080 | 1,050 | 1,067.5 | +10 | +0.9% | 94,200 |
| 2007/01/31 | 1,075 | 1,075 | 1,047.5 | 1,057.5 | -17.5 | -1.6% | 31,000 |
| 2007/01/30 | 1,110 | 1,110 | 1,050 | 1,075 | -47.5 | -4.2% | 37,800 |
| 2007/01/29 | 1,150 | 1,150 | 1,120 | 1,122.5 | -7.5 | -0.7% | 26,200 |
| 2007/01/26 | 1,092.5 | 1,145 | 1,052.5 | 1,130 | +27.5 | +2.5% | 13,600 |
| 2007/01/25 | 1,062.5 | 1,117.5 | 1,060 | 1,102.5 | +50 | +4.8% | 323,800 |
| 2007/01/24 | 1,087.5 | 1,090 | 1,042.5 | 1,052.5 | -37.5 | -3.4% | 103,000 |
| 2007/01/23 | 1,082.5 | 1,090 | 1,062.5 | 1,090 | ±0 | ±0% | 108,000 |
| 2007/01/22 | 1,030 | 1,100 | 1,030 | 1,090 | +80 | +7.9% | 408,800 |
| 2007/01/19 | 1,077.5 | 1,080 | 994 | 1,010 | -67.5 | -6.3% | 202,400 |
| 2007/01/18 | 1,055 | 1,080 | 1,055 | 1,077.5 | +20 | +1.9% | 227,200 |
| 2007/01/17 | 1,055 | 1,065 | 1,042.5 | 1,057.5 | +2.5 | +0.2% | 204,400 |
| 2007/01/16 | 1,055 | 1,057.5 | 1,035 | 1,055 | -5 | -0.5% | 228,000 |
| 2007/01/15 | 1,005 | 1,072.5 | 1,002.5 | 1,060 | +52.5 | +5.2% | 402,000 |
| 2007/01/12 | 970.5 | 1,010 | 970.5 | 1,007.5 | +37 | +3.8% | 325,800 |
| 2007/01/11 | 960.5 | 973.5 | 960 | 970.5 | +9.5 | +1% | 214,400 |
| 2007/01/10 | 956.5 | 965 | 949.5 | 961 | +8.5 | +0.9% | 141,200 |
| 2007/01/09 | 957 | 957.5 | 944 | 952.5 | -4.5 | -0.5% | 72,800 |
| 2007/01/05 | 949.5 | 957.5 | 945 | 957 | +12 | +1.3% | 116,600 |
| 2007/01/04 | 900 | 960 | 900 | 945 | +45 | +5% | 47,800 |
| 2006/12/29 | 915 | 915.5 | 880 | 900 | -19.5 | -2.1% | 45,800 |
| 2006/12/28 | 924.5 | 925 | 900 | 919.5 | -5.5 | -0.6% | 83,400 |
| 2006/12/27 | 867 | 985 | 867 | 925 | +57.5 | +6.6% | 179,000 |
| 2006/12/26 | 867.5 | 875 | 865 | 867.5 | ±0 | ±0% | 76,600 |
| 2006/12/25 | 848 | 867.5 | 848 | 867.5 | +19.5 | +2.3% | 134,800 |
| 2006/12/22 | 827 | 858 | 827 | 848 | +20.5 | +2.5% | 70,000 |
| 2006/12/21 | 822 | 832.5 | 820 | 827.5 | +5 | +0.6% | 33,800 |
| 2006/12/20 | 820 | 830.5 | 820 | 822.5 | +2.5 | +0.3% | 20,400 |
| 2006/12/19 | 847 | 849 | 820 | 820 | -30 | -3.5% | 34,000 |
| 2006/12/18 | 815 | 850 | 815 | 850 | +35 | +4.3% | 58,000 |
| 2006/12/15 | 804.5 | 824.5 | 804.5 | 815 | +16 | +2% | 45,800 |
| 2006/12/14 | 803 | 804 | 787 | 799 | -5 | -0.6% | 25,200 |
| 2006/12/13 | 817.5 | 819.5 | 804 | 804 | -16 | -2% | 21,200 |
| 2006/12/12 | 825 | 828 | 817.5 | 820 | -7.5 | -0.9% | 46,800 |
| 2006/12/11 | 824.5 | 835.5 | 820 | 827.5 | +2.5 | +0.3% | 89,600 |
| 2006/12/08 | 809.5 | 825 | 809.5 | 825 | +15 | +1.9% | 70,400 |
| 2006/12/07 | 804.5 | 811 | 792 | 810 | +4.5 | +0.6% | 109,800 |
| 2006/12/06 | 782.5 | 805.5 | 777.5 | 805.5 | +25.5 | +3.3% | 69,000 |
4451～
4500
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 | 221,400円 | +5.7% | +1.8% | 2.48% | 21.23倍 | 3.01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 | 284,100円 | +34.5% | +26.2% | 1.27% | 14.23倍 | 3.94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 | 264,100円 | +3.6% | +62.7% | 0.00% | 44.94倍 | 6.46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 | 125,900円 | +4.9% | -13.8% | 2.70% | 8.63倍 | 2.17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
