日本エマージェンシーアシスタンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 997 | 999 | 997 | 999 | ±0 | ±0% | 400 |
| 2025/07/02 | 1,005 | 1,020 | 980 | 999 | -13 | -1.3% | 3,500 |
| 2025/07/01 | 1,020 | 1,020 | 1,007 | 1,012 | -8 | -0.8% | 1,500 |
| 2025/06/30 | 1,025 | 1,039 | 1,020 | 1,020 | -29 | -2.8% | 3,200 |
| 2025/06/27 | 1,069 | 1,069 | 1,049 | 1,049 | -20 | -1.9% | 1,200 |
| 2025/06/26 | 1,062 | 1,079 | 1,062 | 1,069 | +14 | +1.3% | 1,000 |
| 2025/06/25 | 1,065 | 1,065 | 1,030 | 1,055 | -10 | -0.9% | 1,400 |
| 2025/06/24 | 1,048 | 1,065 | 1,042 | 1,065 | +17 | +1.6% | 800 |
| 2025/06/23 | 1,039 | 1,049 | 1,039 | 1,048 | -2 | -0.2% | 1,100 |
| 2025/06/20 | 1,070 | 1,070 | 1,040 | 1,050 | - | - | 600 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 1,059 | 1,065 | 1,056 | 1,056 | -15 | -1.4% | 600 |
| 2025/06/17 | 1,064 | 1,079 | 1,054 | 1,071 | +27 | +2.6% | 3,700 |
| 2025/06/16 | 1,046 | 1,046 | 1,044 | 1,044 | +11 | +1.1% | 500 |
| 2025/06/13 | 1,041 | 1,041 | 1,030 | 1,033 | -13 | -1.2% | 2,000 |
| 2025/06/12 | 1,059 | 1,069 | 1,046 | 1,046 | -30 | -2.8% | 2,000 |
| 2025/06/11 | 1,065 | 1,076 | 1,065 | 1,076 | +16 | +1.5% | 200 |
| 2025/06/10 | 1,045 | 1,065 | 1,045 | 1,060 | +15 | +1.4% | 1,700 |
| 2025/06/09 | 1,049 | 1,056 | 1,041 | 1,045 | +1 | +0.1% | 800 |
| 2025/06/06 | 1,052 | 1,052 | 1,044 | 1,044 | -8 | -0.8% | 600 |
| 2025/06/05 | 1,055 | 1,073 | 1,042 | 1,052 | -13 | -1.2% | 1,600 |
| 2025/06/04 | 1,055 | 1,077 | 1,055 | 1,065 | +8 | +0.8% | 3,000 |
| 2025/06/03 | 1,050 | 1,074 | 1,050 | 1,057 | -7 | -0.7% | 3,000 |
| 2025/06/02 | 1,085 | 1,085 | 1,064 | 1,064 | -15 | -1.4% | 900 |
| 2025/05/30 | 1,065 | 1,079 | 1,065 | 1,079 | +2 | +0.2% | 1,000 |
| 2025/05/29 | 1,054 | 1,077 | 1,054 | 1,077 | +13 | +1.2% | 1,600 |
| 2025/05/28 | 1,053 | 1,078 | 1,053 | 1,064 | +11 | +1% | 3,700 |
| 2025/05/27 | 1,049 | 1,064 | 1,040 | 1,053 | -3 | -0.3% | 2,600 |
| 2025/05/26 | 1,047 | 1,059 | 1,047 | 1,056 | +18 | +1.7% | 800 |
| 2025/05/23 | 1,038 | 1,070 | 1,034 | 1,038 | ±0 | ±0% | 3,200 |
| 2025/05/22 | 1,029 | 1,050 | 1,028 | 1,038 | -2 | -0.2% | 4,100 |
| 2025/05/21 | 1,045 | 1,045 | 1,031 | 1,040 | -5 | -0.5% | 4,600 |
| 2025/05/20 | 1,085 | 1,085 | 1,045 | 1,045 | -31 | -2.9% | 6,500 |
| 2025/05/19 | 1,053 | 1,081 | 1,045 | 1,076 | +14 | +1.3% | 4,500 |
| 2025/05/16 | 1,063 | 1,344 | 1,025 | 1,062 | -8 | -0.7% | 177,100 |
| 2025/05/15 | 1,090 | 1,196 | 1,000 | 1,070 | -85 | -7.4% | 86,300 |
| 2025/05/14 | 1,170 | 1,175 | 1,150 | 1,155 | -15 | -1.3% | 4,300 |
| 2025/05/13 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 1,400 |
| 2025/05/12 | 1,149 | 1,160 | 1,149 | 1,160 | +14 | +1.2% | 600 |
| 2025/05/09 | 1,135 | 1,148 | 1,125 | 1,146 | +11 | +1% | 1,600 |
| 2025/05/08 | 1,145 | 1,159 | 1,120 | 1,135 | +12 | +1.1% | 2,200 |
| 2025/05/07 | 1,133 | 1,149 | 1,123 | 1,123 | +1 | +0.1% | 800 |
| 2025/05/02 | 1,099 | 1,128 | 1,099 | 1,122 | +26 | +2.4% | 2,200 |
| 2025/05/01 | 1,101 | 1,108 | 1,096 | 1,096 | -12 | -1.1% | 1,000 |
| 2025/04/30 | 1,100 | 1,120 | 1,100 | 1,108 | +10 | +0.9% | 1,700 |
| 2025/04/28 | 1,103 | 1,110 | 1,098 | 1,098 | -19 | -1.7% | 1,100 |
| 2025/04/25 | 1,135 | 1,135 | 1,111 | 1,117 | -16 | -1.4% | 5,200 |
| 2025/04/24 | 1,144 | 1,160 | 1,126 | 1,133 | -18 | -1.6% | 2,200 |
| 2025/04/23 | 1,179 | 1,180 | 1,148 | 1,151 | -22 | -1.9% | 6,100 |
| 2025/04/22 | 1,178 | 1,190 | 1,173 | 1,173 | -18 | -1.5% | 1,400 |
1～
50
件表示中 / 3189件
類似銘柄と比較する
現在ご覧いただいている「ＥＡＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥＡＪ | 99,900円 | +13.5% | +154.0% | 1.00% | 22.47倍 | 1.43倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| 日建工 | 138,100円 | +5.2% | -14.8% | 2.17% | 10.49倍 | 0.55倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| ＳＤエンター | 27,900円 | - | - | - | - | 1.58倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| バーチャレクス | 83,000円 | +6.4% | +73.0% | 1.81% | 11.68倍 | 1.35倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
市場注目の銘柄
チャート関連のコラム
