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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 1,112 | 1,131 | 1,086 | 1,086 | -11 | -1% | 18,700 |
| 2022/08/08 | 1,087 | 1,116 | 1,087 | 1,097 | -10 | -0.9% | 6,200 |
| 2022/08/05 | 1,097 | 1,142 | 1,097 | 1,107 | +10 | +0.9% | 15,300 |
| 2022/08/04 | 1,071 | 1,107 | 1,071 | 1,097 | +26 | +2.4% | 16,000 |
| 2022/08/03 | 1,060 | 1,079 | 1,048 | 1,071 | +13 | +1.2% | 12,600 |
| 2022/08/02 | 1,093 | 1,093 | 1,057 | 1,058 | -30 | -2.8% | 14,800 |
| 2022/08/01 | 1,077 | 1,100 | 1,071 | 1,088 | +35 | +3.3% | 22,600 |
| 2022/07/29 | 1,055 | 1,073 | 1,040 | 1,053 | +2 | +0.2% | 9,200 |
| 2022/07/28 | 1,057 | 1,065 | 1,046 | 1,051 | +1 | +0.1% | 7,900 |
| 2022/07/27 | 1,061 | 1,061 | 1,030 | 1,050 | +1 | +0.1% | 15,200 |
| 2022/07/26 | 1,044 | 1,064 | 1,039 | 1,049 | +5 | +0.5% | 6,700 |
| 2022/07/25 | 1,070 | 1,075 | 1,040 | 1,044 | -6 | -0.6% | 7,700 |
| 2022/07/22 | 1,063 | 1,070 | 1,045 | 1,050 | -19 | -1.8% | 7,300 |
| 2022/07/21 | 1,043 | 1,069 | 1,043 | 1,069 | +26 | +2.5% | 7,600 |
| 2022/07/20 | 1,036 | 1,061 | 1,030 | 1,043 | +9 | +0.9% | 11,900 |
| 2022/07/19 | 1,035 | 1,035 | 1,020 | 1,034 | -1 | -0.1% | 12,300 |
| 2022/07/15 | 1,049 | 1,056 | 1,027 | 1,035 | -8 | -0.8% | 7,100 |
| 2022/07/14 | 1,054 | 1,054 | 1,030 | 1,043 | +4 | +0.4% | 8,700 |
| 2022/07/13 | 1,053 | 1,053 | 1,036 | 1,039 | -13 | -1.2% | 4,300 |
| 2022/07/12 | 1,077 | 1,078 | 1,047 | 1,052 | -28 | -2.6% | 11,900 |
| 2022/07/11 | 1,079 | 1,083 | 1,060 | 1,080 | +31 | +3% | 17,600 |
| 2022/07/08 | 1,073 | 1,089 | 1,041 | 1,049 | -24 | -2.2% | 21,400 |
| 2022/07/07 | 1,082 | 1,085 | 1,051 | 1,073 | -3 | -0.3% | 17,200 |
| 2022/07/06 | 1,071 | 1,082 | 1,041 | 1,076 | +5 | +0.5% | 19,700 |
| 2022/07/05 | 1,059 | 1,093 | 1,048 | 1,071 | +10 | +0.9% | 26,900 |
| 2022/07/04 | 1,062 | 1,062 | 1,000 | 1,061 | +9 | +0.9% | 49,400 |
| 2022/07/01 | 1,100 | 1,109 | 1,033 | 1,052 | -61 | -5.5% | 77,100 |
| 2022/06/30 | 1,151 | 1,153 | 1,095 | 1,113 | -27 | -2.4% | 28,700 |
| 2022/06/29 | 1,150 | 1,150 | 1,115 | 1,140 | -10 | -0.9% | 23,100 |
| 2022/06/28 | 1,159 | 1,180 | 1,136 | 1,150 | -6 | -0.5% | 17,200 |
| 2022/06/27 | 1,133 | 1,156 | 1,122 | 1,156 | +36 | +3.2% | 34,000 |
| 2022/06/24 | 1,109 | 1,138 | 1,109 | 1,120 | +13 | +1.2% | 20,200 |
| 2022/06/23 | 1,109 | 1,135 | 1,097 | 1,107 | -10 | -0.9% | 26,900 |
| 2022/06/22 | 1,189 | 1,189 | 1,113 | 1,117 | -48 | -4.1% | 34,900 |
| 2022/06/21 | 1,126 | 1,185 | 1,126 | 1,165 | +52 | +4.7% | 38,500 |
| 2022/06/20 | 1,149 | 1,156 | 1,090 | 1,113 | -36 | -3.1% | 44,600 |
| 2022/06/17 | 1,158 | 1,187 | 1,122 | 1,149 | -39 | -3.3% | 62,900 |
| 2022/06/16 | 1,185 | 1,192 | 1,163 | 1,188 | +25 | +2.1% | 33,100 |
| 2022/06/15 | 1,210 | 1,210 | 1,150 | 1,163 | -32 | -2.7% | 46,700 |
| 2022/06/14 | 1,188 | 1,202 | 1,173 | 1,195 | -18 | -1.5% | 45,900 |
| 2022/06/13 | 1,261 | 1,290 | 1,210 | 1,213 | -78 | -6% | 52,500 |
| 2022/06/10 | 1,276 | 1,303 | 1,245 | 1,291 | +1 | +0.1% | 49,400 |
| 2022/06/09 | 1,290 | 1,319 | 1,270 | 1,290 | -21 | -1.6% | 69,200 |
| 2022/06/08 | 1,329 | 1,365 | 1,293 | 1,311 | +3 | +0.2% | 100,500 |
| 2022/06/07 | 1,292 | 1,330 | 1,235 | 1,308 | +16 | +1.2% | 110,000 |
| 2022/06/06 | 1,286 | 1,350 | 1,282 | 1,292 | -5 | -0.4% | 79,800 |
| 2022/06/03 | 1,241 | 1,315 | 1,238 | 1,297 | +59 | +4.8% | 146,000 |
| 2022/06/02 | 1,306 | 1,319 | 1,220 | 1,238 | -81 | -6.1% | 167,200 |
| 2022/06/01 | 1,290 | 1,338 | 1,250 | 1,319 | ±0 | ±0% | 293,700 |
| 2022/05/31 | 1,218 | 1,480 | 1,218 | 1,319 | +139 | +11.8% | 1,275,600 |
651～
700
件表示中 / 3129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 | 118,900円 | +13.5% | +154.0% | 0.84% | 26.74倍 | 1.71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 |
| 総医研 | 11,600円 | -2.1% | - | 0.00% | - | 0.51倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ブラス | 52,600円 | +8.3% | +25.2% | 1.52% | 7.62倍 | 0.71倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ＧａｍｅＷｉｔｈ | 16,300円 | +0.1% | - | 0.00% | - | 1.04倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| タカヨシＨＤ | 53,200円 | +1.1% | -20.1% | 0.00% | 9.95倍 | 1.05倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
