早稲田学習研究会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,037 | 1,039 | 1,027 | 1,032 | -5 | -0.5% | 27,600 |
| 2024/08/20 | 1,027 | 1,037 | 1,025 | 1,037 | +19 | +1.9% | 11,900 |
| 2024/08/19 | 1,028 | 1,033 | 1,017 | 1,018 | -10 | -1% | 18,000 |
| 2024/08/16 | 1,030 | 1,033 | 1,018 | 1,028 | +10 | +1% | 12,900 |
| 2024/08/15 | 1,017 | 1,018 | 1,010 | 1,018 | +1 | +0.1% | 19,900 |
| 2024/08/14 | 1,018 | 1,020 | 1,006 | 1,017 | -2 | -0.2% | 19,500 |
| 2024/08/13 | 1,023 | 1,023 | 1,007 | 1,019 | +6 | +0.6% | 77,000 |
| 2024/08/09 | 1,052 | 1,052 | 964 | 1,013 | -27 | -2.6% | 200,500 |
| 2024/08/08 | 1,048 | 1,050 | 1,034 | 1,040 | +5 | +0.5% | 36,900 |
| 2024/08/07 | 1,026 | 1,053 | 1,026 | 1,035 | -3 | -0.3% | 64,800 |
| 2024/08/06 | 1,020 | 1,042 | 1,017 | 1,038 | +38 | +3.8% | 96,800 |
| 2024/08/05 | 1,039 | 1,044 | 960 | 1,000 | -69 | -6.5% | 232,500 |
| 2024/08/02 | 1,071 | 1,090 | 1,067 | 1,069 | -32 | -2.9% | 96,000 |
| 2024/08/01 | 1,117 | 1,117 | 1,091 | 1,101 | -16 | -1.4% | 45,300 |
| 2024/07/31 | 1,115 | 1,117 | 1,104 | 1,117 | +2 | +0.2% | 17,000 |
| 2024/07/30 | 1,114 | 1,116 | 1,105 | 1,115 | ±0 | ±0% | 20,600 |
| 2024/07/29 | 1,098 | 1,115 | 1,098 | 1,115 | +16 | +1.5% | 35,400 |
| 2024/07/26 | 1,088 | 1,104 | 1,088 | 1,099 | +11 | +1% | 27,100 |
| 2024/07/25 | 1,098 | 1,098 | 1,088 | 1,088 | -4 | -0.4% | 38,600 |
| 2024/07/24 | 1,114 | 1,122 | 1,092 | 1,092 | -20 | -1.8% | 83,300 |
| 2024/07/23 | 1,103 | 1,114 | 1,099 | 1,112 | +12 | +1.1% | 52,200 |
| 2024/07/22 | 1,095 | 1,100 | 1,092 | 1,100 | +8 | +0.7% | 62,200 |
| 2024/07/19 | 1,094 | 1,094 | 1,081 | 1,092 | +23 | +2.2% | 77,300 |
| 2024/07/18 | 1,065 | 1,074 | 1,065 | 1,069 | -5 | -0.5% | 20,700 |
| 2024/07/17 | 1,084 | 1,088 | 1,058 | 1,074 | -12 | -1.1% | 97,200 |
| 2024/07/16 | 1,085 | 1,090 | 1,085 | 1,086 | +1 | +0.1% | 12,200 |
| 2024/07/12 | 1,073 | 1,087 | 1,073 | 1,085 | +6 | +0.6% | 24,500 |
| 2024/07/11 | 1,080 | 1,086 | 1,078 | 1,079 | +3 | +0.3% | 21,000 |
| 2024/07/10 | 1,072 | 1,078 | 1,071 | 1,076 | +5 | +0.5% | 10,500 |
| 2024/07/09 | 1,073 | 1,084 | 1,070 | 1,071 | -5 | -0.5% | 37,000 |
| 2024/07/08 | 1,091 | 1,091 | 1,076 | 1,076 | -15 | -1.4% | 18,300 |
| 2024/07/05 | 1,092 | 1,093 | 1,087 | 1,091 | -2 | -0.2% | 9,600 |
| 2024/07/04 | 1,092 | 1,094 | 1,084 | 1,093 | +4 | +0.4% | 24,400 |
| 2024/07/03 | 1,080 | 1,091 | 1,079 | 1,089 | +13 | +1.2% | 39,400 |
| 2024/07/02 | 1,079 | 1,079 | 1,066 | 1,076 | +6 | +0.6% | 45,500 |
| 2024/07/01 | 1,064 | 1,071 | 1,064 | 1,070 | +9 | +0.8% | 17,800 |
| 2024/06/28 | 1,073 | 1,073 | 1,060 | 1,061 | -12 | -1.1% | 23,900 |
| 2024/06/27 | 1,069 | 1,074 | 1,066 | 1,073 | +12 | +1.1% | 60,300 |
| 2024/06/26 | 1,067 | 1,068 | 1,061 | 1,061 | ±0 | ±0% | 25,000 |
| 2024/06/25 | 1,062 | 1,065 | 1,059 | 1,061 | +5 | +0.5% | 37,700 |
| 2024/06/24 | 1,051 | 1,056 | 1,048 | 1,056 | +12 | +1.1% | 29,600 |
| 2024/06/21 | 1,040 | 1,047 | 1,039 | 1,044 | +3 | +0.3% | 27,900 |
| 2024/06/20 | 1,044 | 1,047 | 1,041 | 1,041 | -2 | -0.2% | 17,900 |
| 2024/06/19 | 1,045 | 1,045 | 1,038 | 1,043 | +2 | +0.2% | 25,000 |
| 2024/06/18 | 1,043 | 1,045 | 1,039 | 1,041 | +3 | +0.3% | 19,800 |
| 2024/06/17 | 1,052 | 1,052 | 1,037 | 1,038 | -16 | -1.5% | 83,600 |
| 2024/06/14 | 1,055 | 1,055 | 1,047 | 1,054 | -1 | -0.1% | 60,300 |
| 2024/06/13 | 1,064 | 1,064 | 1,055 | 1,055 | -6 | -0.6% | 33,000 |
| 2024/06/12 | 1,064 | 1,065 | 1,061 | 1,061 | -3 | -0.3% | 11,000 |
| 2024/06/11 | 1,069 | 1,069 | 1,064 | 1,064 | -3 | -0.3% | 9,400 |
151～
200
件表示中 / 312件
類似銘柄と比較する
現在ご覧いただいている「早稲田学」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 |
|---|---|---|---|---|---|---|---|---|
| 早稲田学 | 99,400円 | +7.2% | -6.0% | 5.53% | 10.49倍 | 1.55倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＡＶｉＣ | 167,400円 | +30.1% | +51.5% | 0.00% | 22.76倍 | 6.59倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ベルトラ | 28,000円 | +25.5% | - | 0.00% | 25.62倍 | 4.11倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 平安レイ | 80,600円 | +3.1% | +8.7% | 4.09% | 7.71倍 | 0.46倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ティア | 43,700円 | +13.3% | +16.3% | 4.58% | 12.53倍 | 1.20倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
