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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 761.5 | 790 | 760 | 780 | +20 | +2.6% | 144,600 |
| 2006/12/04 | 757 | 761 | 754.5 | 760 | +5.5 | +0.7% | 37,400 |
| 2006/12/01 | 752.5 | 754.5 | 747 | 754.5 | +5.5 | +0.7% | 11,000 |
| 2006/11/30 | 758 | 760 | 745 | 749 | +3.5 | +0.5% | 13,200 |
| 2006/11/29 | 740 | 750 | 737.5 | 745.5 | +8 | +1.1% | 28,400 |
| 2006/11/28 | 742 | 742.5 | 737.5 | 737.5 | +2.5 | +0.3% | 14,800 |
| 2006/11/27 | 725.5 | 735 | 725.5 | 735 | ±0 | ±0% | 14,400 |
| 2006/11/24 | 735 | 737.5 | 735 | 735 | -2.5 | -0.3% | 5,400 |
| 2006/11/22 | 749.5 | 749.5 | 727.5 | 737.5 | +2.5 | +0.3% | 26,000 |
| 2006/11/21 | 739.5 | 750 | 715.5 | 735 | -12.5 | -1.7% | 23,400 |
| 2006/11/20 | 749 | 749 | 747.5 | 747.5 | -2.5 | -0.3% | 7,400 |
| 2006/11/17 | 750.5 | 750.5 | 743 | 750 | -0.5 | -0.1% | 31,600 |
| 2006/11/16 | 750.5 | 757.5 | 750 | 750.5 | -8.5 | -1.1% | 18,000 |
| 2006/11/15 | 766.5 | 767 | 755.5 | 759 | -7.5 | -1% | 15,000 |
| 2006/11/14 | 752.5 | 774.5 | 752.5 | 766.5 | +21.5 | +2.9% | 40,000 |
| 2006/11/13 | 739 | 747.5 | 739 | 745 | +5 | +0.7% | 16,800 |
| 2006/11/10 | 735 | 740 | 735 | 740 | ±0 | ±0% | 27,800 |
| 2006/11/09 | 745 | 745 | 740 | 740 | -0.5 | -0.1% | 29,800 |
| 2006/11/08 | 746.5 | 750 | 740 | 740.5 | -9.5 | -1.3% | 14,200 |
| 2006/11/07 | 750 | 750 | 745 | 750 | ±0 | ±0% | 10,000 |
| 2006/11/06 | 755 | 755 | 744.5 | 750 | -5 | -0.7% | 40,800 |
| 2006/11/02 | 774.5 | 775 | 750 | 755 | -20 | -2.6% | 24,200 |
| 2006/11/01 | 765 | 775.5 | 760 | 775 | +10 | +1.3% | 7,800 |
| 2006/10/31 | 767.5 | 767.5 | 765 | 765 | ±0 | ±0% | 8,600 |
| 2006/10/30 | 755.5 | 765 | 755.5 | 765 | ±0 | ±0% | 17,600 |
| 2006/10/27 | 774.5 | 790 | 765 | 765 | ±0 | ±0% | 11,200 |
| 2006/10/26 | 790 | 790 | 760 | 765 | -25 | -3.2% | 40,400 |
| 2006/10/25 | 804.5 | 805 | 790 | 790 | -15 | -1.9% | 14,000 |
| 2006/10/24 | 805 | 815 | 800 | 805 | +5 | +0.6% | 15,800 |
| 2006/10/23 | 775.5 | 803 | 775.5 | 800 | +25 | +3.2% | 48,400 |
| 2006/10/20 | 784.5 | 785 | 762.5 | 775 | -7.5 | -1% | 40,400 |
| 2006/10/19 | 755 | 782.5 | 754.5 | 782.5 | +31.5 | +4.2% | 55,800 |
| 2006/10/18 | 742.5 | 751 | 742.5 | 751 | +15 | +2% | 52,800 |
| 2006/10/17 | 749.5 | 760 | 731.5 | 736 | +8.5 | +1.2% | 300,400 |
| 2006/10/16 | 749.5 | 750 | 723.5 | 727.5 | -22.5 | -3% | 56,200 |
| 2006/10/13 | 754.5 | 755 | 749.5 | 750 | -5 | -0.7% | 33,200 |
| 2006/10/12 | 757.5 | 760 | 754.5 | 755 | -2.5 | -0.3% | 13,800 |
| 2006/10/11 | 760 | 760 | 757.5 | 757.5 | -2.5 | -0.3% | 17,000 |
| 2006/10/10 | 762 | 769.5 | 753.5 | 760 | -2.5 | -0.3% | 31,400 |
| 2006/10/06 | 757 | 772.5 | 756.5 | 762.5 | +5 | +0.7% | 9,200 |
| 2006/10/05 | 755.5 | 760 | 755 | 757.5 | +2.5 | +0.3% | 7,200 |
| 2006/10/04 | 753 | 755.5 | 752 | 755 | +2 | +0.3% | 25,600 |
| 2006/10/03 | 750.5 | 753 | 750 | 753 | +1.5 | +0.2% | 9,200 |
| 2006/10/02 | 750.5 | 753 | 750.5 | 751.5 | +1 | +0.1% | 36,800 |
| 2006/09/29 | 760 | 760.5 | 750 | 750.5 | -9.5 | -1.3% | 21,600 |
| 2006/09/28 | 760 | 761 | 754.5 | 760 | ±0 | ±0% | 17,600 |
| 2006/09/27 | 749.5 | 765 | 749.5 | 760 | +15 | +2% | 15,200 |
| 2006/09/26 | 760 | 762.5 | 745 | 745 | -22.5 | -2.9% | 26,000 |
| 2006/09/25 | 760 | 774.5 | 760 | 767.5 | +12.5 | +1.7% | 26,600 |
| 2006/09/22 | 769.5 | 770 | 750 | 755 | -15 | -1.9% | 11,200 |
4501～
4550
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 | 285,000円 | +34.5% | +26.2% | 1.26% | 14.27倍 | 3.95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 | 24,100円 | +7.8% | +6.9% | 4.15% | 20.49倍 | 3.43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 | 125,600円 | +4.9% | -13.8% | 2.71% | 8.61倍 | 2.16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
