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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/05/30 | 1,223 | 1,239 | 1,179 | 1,180 | -42 | -3.4% | 52,500 |
| 2022/05/27 | 1,171 | 1,222 | 1,155 | 1,222 | +63 | +5.4% | 76,600 |
| 2022/05/26 | 1,100 | 1,170 | 1,100 | 1,159 | +66 | +6% | 39,600 |
| 2022/05/25 | 1,110 | 1,110 | 1,051 | 1,093 | -11 | -1% | 19,600 |
| 2022/05/24 | 1,135 | 1,135 | 1,104 | 1,104 | -44 | -3.8% | 18,400 |
| 2022/05/23 | 1,118 | 1,155 | 1,118 | 1,148 | +45 | +4.1% | 21,800 |
| 2022/05/20 | 1,096 | 1,111 | 1,078 | 1,103 | +9 | +0.8% | 16,900 |
| 2022/05/19 | 1,104 | 1,121 | 1,090 | 1,094 | -40 | -3.5% | 19,100 |
| 2022/05/18 | 1,117 | 1,150 | 1,107 | 1,134 | +27 | +2.4% | 33,600 |
| 2022/05/17 | 1,080 | 1,107 | 1,067 | 1,107 | +31 | +2.9% | 15,000 |
| 2022/05/16 | 1,114 | 1,136 | 1,056 | 1,076 | -28 | -2.5% | 39,500 |
| 2022/05/13 | 1,067 | 1,110 | 1,062 | 1,104 | +67 | +6.5% | 26,200 |
| 2022/05/12 | 1,084 | 1,084 | 1,037 | 1,037 | -51 | -4.7% | 28,600 |
| 2022/05/11 | 1,061 | 1,098 | 1,053 | 1,088 | +38 | +3.6% | 19,900 |
| 2022/05/10 | 1,038 | 1,060 | 1,021 | 1,050 | -18 | -1.7% | 25,100 |
| 2022/05/09 | 1,143 | 1,190 | 1,059 | 1,068 | -92 | -7.9% | 72,600 |
| 2022/05/06 | 1,119 | 1,211 | 1,102 | 1,160 | +61 | +5.6% | 75,500 |
| 2022/05/02 | 1,097 | 1,120 | 1,067 | 1,099 | +52 | +5% | 27,500 |
| 2022/04/28 | 1,037 | 1,049 | 1,024 | 1,047 | +4 | +0.4% | 16,200 |
| 2022/04/27 | 1,057 | 1,088 | 1,026 | 1,043 | -31 | -2.9% | 22,100 |
| 2022/04/26 | 1,064 | 1,080 | 1,044 | 1,074 | +17 | +1.6% | 15,500 |
| 2022/04/25 | 1,050 | 1,070 | 1,024 | 1,057 | -29 | -2.7% | 23,800 |
| 2022/04/22 | 1,094 | 1,115 | 1,077 | 1,086 | -31 | -2.8% | 24,600 |
| 2022/04/21 | 1,141 | 1,141 | 1,088 | 1,117 | -12 | -1.1% | 46,900 |
| 2022/04/20 | 1,169 | 1,169 | 1,120 | 1,129 | -25 | -2.2% | 28,800 |
| 2022/04/19 | 1,166 | 1,194 | 1,138 | 1,154 | -11 | -0.9% | 27,400 |
| 2022/04/18 | 1,218 | 1,218 | 1,165 | 1,165 | -60 | -4.9% | 16,000 |
| 2022/04/15 | 1,196 | 1,237 | 1,196 | 1,225 | +21 | +1.7% | 18,900 |
| 2022/04/14 | 1,191 | 1,227 | 1,167 | 1,204 | +20 | +1.7% | 21,000 |
| 2022/04/13 | 1,173 | 1,214 | 1,173 | 1,184 | +8 | +0.7% | 16,800 |
| 2022/04/12 | 1,195 | 1,208 | 1,160 | 1,176 | -44 | -3.6% | 27,200 |
| 2022/04/11 | 1,234 | 1,250 | 1,195 | 1,220 | -40 | -3.2% | 45,800 |
| 2022/04/08 | 1,307 | 1,307 | 1,249 | 1,260 | -44 | -3.4% | 32,500 |
| 2022/04/07 | 1,315 | 1,322 | 1,288 | 1,304 | -41 | -3% | 26,400 |
| 2022/04/06 | 1,318 | 1,352 | 1,297 | 1,345 | +1 | +0.1% | 58,400 |
| 2022/04/05 | 1,373 | 1,389 | 1,313 | 1,344 | -29 | -2.1% | 59,800 |
| 2022/04/04 | 1,349 | 1,399 | 1,342 | 1,373 | -6 | -0.4% | 59,000 |
| 2022/04/01 | 1,277 | 1,379 | 1,253 | 1,379 | +89 | +6.9% | 120,800 |
| 2022/03/31 | 1,300 | 1,320 | 1,220 | 1,290 | -49 | -3.7% | 219,800 |
751～
800
件表示中 / 3190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 | 99,700円 | +13.5% | +154.0% | 1.00% | 22.42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 |
| インテＭ | 81,000円 | +14.4% | +93.0% | 0.00% | 22.82倍 | 1.51倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| ＪＳＨ | 44,700円 | +23.9% | -52.4% | 0.00% | 126.27倍 | 1.24倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
| ＳＤエンター | 27,700円 | - | - | - | - | 1.57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 |
| オンデック | 86,100円 | -8.3% | -39.8% | 0.00% | 15.00倍 | 2.04倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
