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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,098 | 1,114 | 1,090 | 1,110 | -26 | -2.3% | 147,600 |
| 2024/03/27 | 1,140 | 1,140 | 1,134 | 1,136 | -6 | -0.5% | 138,600 |
| 2024/03/26 | 1,139 | 1,143 | 1,129 | 1,142 | +3 | +0.3% | 88,900 |
| 2024/03/25 | 1,146 | 1,147 | 1,139 | 1,139 | -7 | -0.6% | 81,000 |
| 2024/03/22 | 1,150 | 1,150 | 1,140 | 1,146 | -2 | -0.2% | 75,400 |
| 2024/03/21 | 1,154 | 1,159 | 1,146 | 1,148 | -2 | -0.2% | 91,700 |
| 2024/03/19 | 1,140 | 1,151 | 1,136 | 1,150 | +15 | +1.3% | 70,000 |
| 2024/03/18 | 1,138 | 1,141 | 1,130 | 1,135 | +3 | +0.3% | 66,500 |
| 2024/03/15 | 1,129 | 1,135 | 1,121 | 1,132 | +2 | +0.2% | 43,200 |
| 2024/03/14 | 1,127 | 1,131 | 1,116 | 1,130 | +15 | +1.3% | 30,400 |
| 2024/03/13 | 1,123 | 1,127 | 1,111 | 1,115 | -7 | -0.6% | 49,200 |
| 2024/03/12 | 1,122 | 1,123 | 1,110 | 1,122 | ±0 | ±0% | 58,300 |
| 2024/03/11 | 1,126 | 1,130 | 1,111 | 1,122 | -5 | -0.4% | 105,500 |
| 2024/03/08 | 1,135 | 1,140 | 1,125 | 1,127 | -3 | -0.3% | 66,400 |
| 2024/03/07 | 1,150 | 1,152 | 1,129 | 1,130 | -16 | -1.4% | 120,600 |
| 2024/03/06 | 1,149 | 1,153 | 1,143 | 1,146 | -7 | -0.6% | 39,500 |
| 2024/03/05 | 1,155 | 1,155 | 1,137 | 1,153 | -5 | -0.4% | 96,400 |
| 2024/03/04 | 1,160 | 1,175 | 1,151 | 1,158 | +15 | +1.3% | 190,800 |
| 2024/03/01 | 1,153 | 1,153 | 1,135 | 1,143 | +3 | +0.3% | 60,900 |
| 2024/02/29 | 1,153 | 1,157 | 1,128 | 1,140 | -12 | -1% | 97,800 |
| 2024/02/28 | 1,139 | 1,155 | 1,139 | 1,152 | +16 | +1.4% | 99,200 |
| 2024/02/27 | 1,118 | 1,141 | 1,117 | 1,136 | +22 | +2% | 167,900 |
| 2024/02/26 | 1,111 | 1,122 | 1,111 | 1,114 | +17 | +1.5% | 178,000 |
| 2024/02/22 | 1,108 | 1,111 | 1,093 | 1,097 | -9 | -0.8% | 199,200 |
| 2024/02/21 | 1,115 | 1,122 | 1,105 | 1,106 | -12 | -1.1% | 107,100 |
| 2024/02/20 | 1,120 | 1,130 | 1,108 | 1,118 | -3 | -0.3% | 196,000 |
| 2024/02/19 | 1,099 | 1,129 | 1,098 | 1,121 | +40 | +3.7% | 423,400 |
| 2024/02/16 | 1,079 | 1,097 | 1,071 | 1,081 | +4 | +0.4% | 178,000 |
| 2024/02/15 | 1,141 | 1,141 | 1,073 | 1,077 | -76 | -6.6% | 737,500 |
| 2024/02/14 | 1,135 | 1,155 | 1,132 | 1,153 | +11 | +1% | 150,400 |
| 2024/02/13 | 1,134 | 1,144 | 1,128 | 1,142 | +10 | +0.9% | 92,900 |
| 2024/02/09 | 1,143 | 1,147 | 1,130 | 1,132 | -6 | -0.5% | 83,100 |
| 2024/02/08 | 1,147 | 1,147 | 1,135 | 1,138 | -4 | -0.4% | 59,100 |
| 2024/02/07 | 1,147 | 1,152 | 1,135 | 1,142 | -3 | -0.3% | 56,400 |
| 2024/02/06 | 1,145 | 1,159 | 1,145 | 1,145 | +3 | +0.3% | 56,300 |
| 2024/02/05 | 1,147 | 1,149 | 1,139 | 1,142 | +2 | +0.2% | 55,200 |
| 2024/02/02 | 1,146 | 1,146 | 1,130 | 1,140 | -1 | -0.1% | 117,900 |
| 2024/02/01 | 1,161 | 1,164 | 1,141 | 1,141 | -29 | -2.5% | 105,400 |
| 2024/01/31 | 1,177 | 1,184 | 1,167 | 1,170 | -20 | -1.7% | 80,100 |
| 2024/01/30 | 1,165 | 1,190 | 1,155 | 1,190 | +35 | +3% | 215,500 |
| 2024/01/29 | 1,153 | 1,156 | 1,146 | 1,155 | +15 | +1.3% | 49,700 |
| 2024/01/26 | 1,133 | 1,164 | 1,132 | 1,140 | +8 | +0.7% | 127,400 |
| 2024/01/25 | 1,135 | 1,135 | 1,124 | 1,132 | +3 | +0.3% | 61,200 |
| 2024/01/24 | 1,148 | 1,148 | 1,125 | 1,129 | -2 | -0.2% | 66,700 |
| 2024/01/23 | 1,140 | 1,141 | 1,118 | 1,131 | -17 | -1.5% | 104,400 |
| 2024/01/22 | 1,130 | 1,158 | 1,122 | 1,148 | +28 | +2.5% | 156,900 |
| 2024/01/19 | 1,134 | 1,134 | 1,117 | 1,120 | -3 | -0.3% | 122,300 |
| 2024/01/18 | 1,128 | 1,130 | 1,116 | 1,123 | +5 | +0.4% | 45,000 |
| 2024/01/17 | 1,135 | 1,138 | 1,116 | 1,118 | -17 | -1.5% | 92,100 |
| 2024/01/16 | 1,132 | 1,151 | 1,124 | 1,135 | +9 | +0.8% | 138,100 |
251～
300
件表示中 / 313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 | 96,700円 | +7.2% | -6.0% | 5.69% | 10.21倍 | 1.51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 |
| ＦフォースＧ | 39,500円 | +8.3% | +52.7% | 2.53% | 8.43倍 | 3.38倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| プログレス | 127,000円 | +10.0% | -19.8% | 0.00% | 15.59倍 | 2.81倍 |
|
- |
| 平安レイ | 79,700円 | +3.1% | +8.7% | 4.14% | 7.62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 |
| ＦＣＥ | 44,400円 | +14.9% | +29.6% | 1.58% | 15.49倍 | 2.89倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
