4718 早稲田アカデミー

4718
2024/03/28
時価
300億円
PER 予
17.96倍
2010年以降
7.97-32.33倍
(2010-2023年)
PBR
2.2倍
2010年以降
0.97-2.65倍
(2010-2023年)
配当 予
2.53%
ROE 予
12.25%
ROA 予
7.19%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,653
始値
1,616
高値
1,616
安値
1,578
終値 -4.54%
1,578
出来高 -21.59%
126,400

乖離率

株価(5日)
移動平均値
-3.37%
1,633
株価(25日)
移動平均値
-2.47%
1,618
出来高(5日)
移動平均値
+58.32%
79,840

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,6161,6161,5781,578-4.54%126,400300億164万-2.47%17.962.2
03/271,6601,6681,6501,653+0.55%161,200314億2758万+2.04%18.822.3
03/261,6321,6491,6291,644+0.74%33,200312億5647万+1.48%18.712.29
03/251,6571,6571,6321,632-1.51%60,100310億2832万+0.74%18.582.27
03/221,6611,6621,6501,657+0.36%18,300315億363万+2.16%18.862.31
03/211,6701,6701,6501,651-0.42%43,900313億8955万+1.73%18.792.3
03/191,6501,6581,6351,658+0.18%54,100315億2264万+2.03%18.872.31
03/181,6471,6561,6451,655+1.29%17,400314億6560万+1.78%18.842.31
03/151,6281,6421,6201,634+0.12%27,900310億6634万+0.43%18.62.28
03/141,6041,6321,6011,632+2.26%27,300310億2832万0%18.582.27
03/131,6041,6081,5851,596+0.88%18,200303億4387万-2.39%18.172.22
03/121,5771,5871,5601,582+0.32%29,500300億7769万-3.54%18.012.21
03/111,6001,6081,5501,577-1.5%91,600299億8263万-4.08%17.952.2
03/081,5891,6101,5851,601+0.06%65,300304億3893万-2.91%18.222.23
03/071,5941,6071,5921,600+0.06%48,300304億1992万-3.26%18.212.23
03/061,5921,6121,5801,599+0.44%58,500304億91万-3.62%18.22.23
03/051,5611,6001,5461,592+1.21%64,400302億6782万-4.33%18.122.22
03/041,5891,5891,5611,573-0.94%91,100299億658万-5.7%17.912.19
03/011,6101,6201,5721,588-1.73%97,400301億9177万-5.02%18.082.21
02/291,6211,6221,6031,616-1.28%67,100307億2412万-3.52%18.42.25
02/281,6161,6441,6161,637+0.37%64,800311億2338万-2.44%18.632.28
02/271,6231,6311,6101,631+0.55%29,600310億930万-2.97%18.572.27
02/261,6361,6611,6221,622-0.61%29,100308億3819万-3.68%18.462.26
02/221,6201,6461,6181,632+1.37%22,500310億2832万-3.32%18.582.27
02/211,6091,6251,6081,610-1.11%23,500306億1004万-4.79%18.332.24
02/201,6471,6501,6221,628-1.15%33,600309億5227万-4.07%18.532.27
02/191,6371,6471,5841,647-0.72%60,300313億1350万-3.29%18.752.3
02/161,6661,6661,6411,659-0.6%36,400315億4165万-2.81%18.892.31
02/151,7001,7151,6621,669-1.3%35,200317億3178万-2.57%192.33
02/141,6851,6961,6761,691+0.36%19,800321億5005万-1.57%19.252.36
02/131,6921,6931,6711,685-0.06%18,000320億3598万-2.15%19.182.35
02/091,6941,7101,6841,686-0.71%23,700320億5499万-2.37%19.192.35
02/081,7331,7331,6931,698-2.86%34,200322億8314万-1.96%19.332.37
02/071,7021,7701,6981,748+2.22%38,400332億3376万+0.69%19.92.44
02/061,7021,7191,6921,710+0.18%16,500325億1129万-1.67%19.472.38
02/051,7021,7171,6941,707+0.47%20,900324億5425万-2.07%19.432.38
02/021,6941,7121,6751,699+0.06%22,800323億215万-2.69%19.342.37
02/011,6971,7231,6781,698-2.25%44,700322億8314万-2.97%19.332.37
01/311,7211,7371,7001,737+0.93%22,600330億2462万-0.97%19.772.42
01/301,7351,7441,7191,721+0.35%25,200327億2042万-2.05%19.592.4
01/291,6951,7151,6941,715+1.66%18,100326億635万-2.61%19.522.39
01/261,6941,7041,6761,687+0.3%25,700320億7400万-4.47%19.22.35
01/251,6701,6871,6691,682+0.6%21,300319億7894万-5.03%19.152.34
01/241,6801,7081,6521,672-0.48%46,200317億8881万-5.75%19.032.33
01/231,7151,7191,6561,680-2.38%57,000319億4091万-5.62%19.122.34
01/221,7011,7241,7011,721+1.18%13,200327億2042万-3.64%19.592.4
01/191,7111,7161,6921,701-0.29%19,900323億4018万-4.92%19.362.37
01/181,7221,7351,7011,706-1.39%16,700324億3524万-4.85%19.422.38
01/171,7561,7641,7231,730-0.97%25,600328億9154万-3.57%19.692.41
01/161,7891,7891,7461,747-2.02%22,300332億1475万-2.57%19.892.44
01/151,7561,7831,7541,783+1.65%23,500338億9920万-0.56%20.32.49
01/121,7931,7941,7431,754-2.18%40,300333億4784万-2.01%19.972.44
01/111,7901,8051,7841,793+0.34%24,500340億8932万+0.39%20.412.5
01/101,8031,8171,7791,787-0.61%27,900339億7525万+0.51%20.342.49
01/091,8151,8301,7911,798-0.94%23,900341億8438万+1.58%20.472.51
01/051,8151,8371,8101,815+0.44%17,400345億760万+3.07%20.662.53
01/041,7821,8291,7611,807+0.44%26,100343億5550万+3.2%20.572.52
2023
12/291,8331,8331,7651,799-1.85%30,400342億340万+3.27%20.482.51
12/281,8151,8441,8081,833+1.61%22,000348億4982万+5.71%20.872.56
12/271,7911,8121,7901,804+0.61%23,900342億9846万+4.58%20.542.51
12/261,7821,7991,7801,793+0.62%12,300340億8932万+4.43%20.412.5
12/251,8091,8091,7821,782-1.27%10,800338億8018万+4.27%20.292.48
12/221,8151,8421,7981,805-0.5%31,500343億1747万+6.11%20.552.52
12/211,8171,8331,7991,814-0.17%22,600344億8858万+7.34%20.652.53
12/201,7941,8781,7641,817-0.93%70,600345億4562万+8.15%20.682.53
12/191,8471,8491,8151,834+1.49%25,200348億6883万+9.82%20.882.56
12/181,7501,8071,7221,807+1.98%22,800343億5550万+9.05%20.572.52
12/151,8141,8231,7611,772-2.8%31,300336億9006万+7.65%20.172.47
12/141,8261,8281,7901,823-0.05%20,900346億5969万+11.43%20.752.54
12/131,8081,8421,8051,824+1.84%22,000346億7871万+12.32%20.762.54
12/121,8411,8571,7901,791-1.32%39,000340億5130万+11.17%20.392.5
12/111,7451,8151,7351,815+5.89%50,700345億760万+13.44%20.662.53
12/081,7151,7671,7091,714+0.18%39,900325億8734万+8.14%19.512.39
12/071,7461,7491,7101,711-2.67%27,300325億3030万+8.63%19.482.39
12/061,7121,7991,6961,758+3.72%110,900334億2389万+12.55%20.012.45
12/051,6651,7151,6611,695+2.42%46,300322億2610万+9.64%19.292.36
12/041,6131,6561,5961,655+4.02%31,100314億6560万+7.89%18.842.31
12/011,5861,6011,5761,591+0.44%18,300302億4881万+4.46%18.112.22
11/301,5681,5841,5541,584+0.51%17,300301億1572万+4.69%18.032.21
11/291,5641,5891,5641,576-0.25%11,200299億6362万+4.72%17.942.2
11/281,5681,5851,5581,580+0.64%18,000300億3967万+5.61%17.992.2
11/271,6041,6041,5671,570-2.12%16,600298億4954万+5.51%17.872.19
11/241,6001,6161,5841,604+0.25%20,000304億9597万+8.31%18.262.24
11/221,6151,6171,5901,600-0.93%17,200304億1992万+8.62%18.212.23
11/211,5951,6161,5911,615+1.64%21,300307億510万+10.24%18.382.25
11/201,5731,5941,5731,589+1.21%21,700302億1078万+9.13%18.092.21
11/171,5321,5701,5321,570+2.48%15,200298億4954万+8.43%17.872.19
11/161,5531,5631,5271,532-2.23%16,300291億2707万+6.17%17.442.14
11/151,5801,5901,5631,567+0.32%28,000297億9251万+9.05%17.842.18
11/141,5421,5621,5421,562+2.16%15,000296億9745万+9.08%17.782.18
11/131,5301,5551,5281,529+0.07%22,900290億7003万+7.3%17.412.13
11/101,5141,5281,4971,528+0.86%20,000290億5102万+7.68%17.392.13
11/091,5071,5151,4921,515-0.2%15,400288億386万+7.29%17.252.11
11/081,4961,5221,4781,518+1%26,100288億6090万+7.89%17.282.12
11/071,4881,5111,4881,503-0.27%23,900285億7571万+7.13%17.112.1
11/061,4791,5111,4681,507+3.29%52,800286億5176万+7.64%17.152.1
11/021,4591,4651,4291,459-0.41%27,900277億3916万+4.51%16.612.03
11/011,4081,4701,4041,465+5.47%54,900278億5324万+5.02%16.682.04
10/311,3591,3891,3501,389+2.81%18,400264億829万-0.43%15.811.94
10/301,3751,3751,3511,351-2.24%19,300256億8582万-3.36%15.381.88

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,060
2,120
4/4
331
662
3/21
404,200
202,100
8/31
--+25.1%
4/9
-41.29%
9/14
2009年
3月期
655
1,310
9/8

1,310
9/5
338
675
12/19
95,400
47,700
5/23
--+15.48%
8/21
-30.94%
10/8
2010年
3月期
415
830
9/24
305
610
5/11
178,600
89,300
8/26
--+14.1%
8/31
-9.17%
10/7
2011年
3月期
423
845
12/20
310
620
8/25
29,200
14,600
10/15
58億5923万42億9908万+13.86%
12/20
-8.95%
3/17
2012年
3月期
398
794
3/16

795
3/15
337
673
10/25
16,600
8,300
3/15
55億1253万46億6658万+5.83%
3/15
-5.85%
3/29
2013年
3月期
414
828
1/9
350
700
12/25
613,600
306,800
1/9
57億4135万48億5380万+9.11%
12/5
-4.99%
12/25
2014年
3月期
420
840
3/31
366
731
6/7
127,600
63,800
5/1
70億137万50億6875万+4.83%
12/30
-6.55%
4/15

4/14
2015年
3月期
454
907
3/18

907
3/17
376
751
4/11
68,800
34,400
3/6
75億5982万62億5956万+7.28%
3/17
-2.91%
10/17
2016年
3月期
473
945
2/1
390
780
9/29
176,000
88,000
3/28
78億7655万65億128万+9.54%
2/1
-5.56%
9/7
2017年
3月期
717
1,434
3/3
409
818
9/2
248,800
124,400
3/6
119億5235万68億1801万+16.81%
3/3
-10.18%
4/6
2018年
3月期
922
1,843
2/16
573
1,145
4/12
525,600
262,800
2/23
153億6136万95億4354万+16.86%
7/26
-9.51%
9/8
2019年
3月期
1,274
2,548
6/19
670
1,339
3/18
312,400
156,200
5/10
212億3751万111億6053万+20.98%
5/22
-14.21%
12/25
2020年
3月期
1,213
1/22
670
4/10
331,700
8/27
202億2065万111億6886万+18.66%
1/14
-22.58%
2/28
2021年
3月期
1,071
9/28
805
4/7
304,700
3/17
178億5351万134億1931万+8.73%
9/28
-13.09%
8/3
2022年
3月期
1,082
12/16
860
4/21
612,800
8/26
205億7147万163億5070万+6.34%
11/1
-4.69%
11/30
2023年
3月期
1,269
3/9
1,004
9/29
386,200
9/28
241億2680万190億8850万+11.72%
5/30
-7.63%
8/10
最新1,578
2024/3/28
126,400300億164万-2.47%
1,618

年間値上がり率

2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/28 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/28
2%(1.02倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
70%(1.7倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
61%(1.61倍)
2024/03/28 vs 2023/12/29
-12%(0.88倍)
過去安値
305円(2009/05/11)
417%(5.17倍)
1,578円(3/28)