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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,054 | 1,068 | 1,037 | 1,066 | +12 | +1.1% | 14,800 |
| 2023/01/04 | 1,078 | 1,085 | 1,036 | 1,054 | -10 | -0.9% | 21,300 |
| 2022/12/30 | 1,054 | 1,077 | 1,036 | 1,064 | +10 | +0.9% | 25,400 |
| 2022/12/29 | 1,050 | 1,067 | 1,031 | 1,054 | +31 | +3% | 33,100 |
| 2022/12/28 | 1,036 | 1,055 | 1,001 | 1,023 | -18 | -1.7% | 24,200 |
| 2022/12/27 | 990 | 1,078 | 990 | 1,041 | +48 | +4.8% | 35,200 |
| 2022/12/26 | 1,002 | 1,004 | 986 | 993 | +1 | +0.1% | 12,100 |
| 2022/12/23 | 993 | 996 | 985 | 992 | -7 | -0.7% | 21,000 |
| 2022/12/22 | 1,001 | 1,016 | 988 | 999 | -3 | -0.3% | 28,300 |
| 2022/12/21 | 990 | 1,025 | 979 | 1,002 | +10 | +1% | 26,100 |
| 2022/12/20 | 1,075 | 1,075 | 965 | 992 | -78 | -7.3% | 68,400 |
| 2022/12/19 | 1,040 | 1,088 | 1,040 | 1,070 | +35 | +3.4% | 43,000 |
| 2022/12/16 | 1,011 | 1,048 | 1,003 | 1,035 | +23 | +2.3% | 36,100 |
| 2022/12/15 | 1,007 | 1,017 | 1,001 | 1,012 | -2 | -0.2% | 8,600 |
| 2022/12/14 | 1,008 | 1,016 | 1,007 | 1,014 | -5 | -0.5% | 5,900 |
| 2022/12/13 | 1,020 | 1,030 | 1,016 | 1,019 | -4 | -0.4% | 6,800 |
| 2022/12/12 | 1,011 | 1,029 | 1,003 | 1,023 | +12 | +1.2% | 6,400 |
| 2022/12/09 | 1,000 | 1,015 | 987 | 1,011 | +9 | +0.9% | 15,300 |
| 2022/12/08 | 1,010 | 1,011 | 1,000 | 1,002 | -19 | -1.9% | 19,500 |
| 2022/12/07 | 1,010 | 1,025 | 1,010 | 1,021 | -2 | -0.2% | 7,300 |
| 2022/12/06 | 1,009 | 1,028 | 1,009 | 1,023 | +14 | +1.4% | 7,100 |
| 2022/12/05 | 1,028 | 1,028 | 1,008 | 1,009 | -23 | -2.2% | 19,300 |
| 2022/12/02 | 1,043 | 1,047 | 1,030 | 1,032 | -13 | -1.2% | 19,400 |
| 2022/12/01 | 1,045 | 1,054 | 1,040 | 1,045 | +1 | +0.1% | 12,600 |
| 2022/11/30 | 1,062 | 1,062 | 1,044 | 1,044 | -27 | -2.5% | 16,300 |
| 2022/11/29 | 1,061 | 1,083 | 1,061 | 1,071 | ±0 | ±0% | 17,600 |
| 2022/11/28 | 1,071 | 1,076 | 1,058 | 1,071 | -8 | -0.7% | 7,900 |
| 2022/11/25 | 1,058 | 1,082 | 1,050 | 1,079 | +21 | +2% | 19,500 |
| 2022/11/24 | 1,058 | 1,063 | 1,053 | 1,058 | ±0 | ±0% | 4,600 |
| 2022/11/22 | 1,065 | 1,076 | 1,052 | 1,058 | -7 | -0.7% | 8,500 |
| 2022/11/21 | 1,071 | 1,085 | 1,055 | 1,065 | +2 | +0.2% | 11,900 |
| 2022/11/18 | 1,070 | 1,075 | 1,051 | 1,063 | -12 | -1.1% | 6,600 |
| 2022/11/17 | 1,048 | 1,075 | 1,048 | 1,075 | +23 | +2.2% | 18,100 |
| 2022/11/16 | 1,042 | 1,052 | 1,031 | 1,052 | +11 | +1.1% | 9,400 |
| 2022/11/15 | 1,060 | 1,066 | 1,040 | 1,041 | -20 | -1.9% | 21,600 |
| 2022/11/14 | 1,111 | 1,111 | 1,050 | 1,061 | +10 | +1% | 91,600 |
| 2022/11/11 | 1,056 | 1,056 | 1,036 | 1,051 | +10 | +1% | 16,100 |
| 2022/11/10 | 1,040 | 1,049 | 1,036 | 1,041 | -3 | -0.3% | 6,800 |
| 2022/11/09 | 1,042 | 1,050 | 1,028 | 1,044 | -11 | -1% | 6,000 |
| 2022/11/08 | 1,055 | 1,055 | 1,038 | 1,055 | +3 | +0.3% | 8,200 |
| 2022/11/07 | 1,052 | 1,052 | 1,038 | 1,052 | +10 | +1% | 4,500 |
| 2022/11/04 | 1,035 | 1,056 | 1,035 | 1,042 | +6 | +0.6% | 3,100 |
| 2022/11/02 | 1,039 | 1,042 | 1,032 | 1,036 | -2 | -0.2% | 5,300 |
| 2022/11/01 | 1,044 | 1,060 | 1,033 | 1,038 | -11 | -1% | 12,700 |
| 2022/10/31 | 1,067 | 1,067 | 1,040 | 1,049 | -18 | -1.7% | 15,900 |
| 2022/10/28 | 1,062 | 1,074 | 1,058 | 1,067 | -7 | -0.7% | 6,100 |
| 2022/10/27 | 1,080 | 1,080 | 1,064 | 1,074 | -6 | -0.6% | 5,200 |
| 2022/10/26 | 1,086 | 1,095 | 1,073 | 1,080 | -6 | -0.6% | 7,800 |
| 2022/10/25 | 1,091 | 1,104 | 1,084 | 1,086 | -5 | -0.5% | 10,600 |
| 2022/10/24 | 1,100 | 1,107 | 1,074 | 1,091 | -3 | -0.3% | 10,500 |
551～
600
件表示中 / 3128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 | 114,800円 | +13.5% | +154.0% | 0.87% | 25.82倍 | 1.65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 |
| クオルテック | 123,200円 | +10.4% | +1.1% | 3.00% | 10.34倍 | 0.92倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 中 広 | 41,100円 | +17.2% | +4.2% | 2.92% | 14.71倍 | 1.48倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| キャリア | 33,500円 | +10.7% | +32.8% | 1.87% | 10.25倍 | 1.45倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| サイババズ | 71,400円 | +11.4% | - | 0.00% | 9.58倍 | 14.29倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
市場注目の銘柄
チャート関連のコラム
