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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/30 | 1,402 | 1,432 | 1,315 | 1,339 | -243 | -15.4% | 422,300 |
| 2022/03/29 | 1,582 | 1,582 | 1,582 | 1,582 | +300 | +23.4% | 16,600 |
| 2022/03/28 | 1,299 | 1,322 | 1,282 | 1,282 | -17 | -1.3% | 31,500 |
| 2022/03/25 | 1,343 | 1,354 | 1,263 | 1,299 | -32 | -2.4% | 65,500 |
| 2022/03/24 | 1,260 | 1,347 | 1,257 | 1,331 | +41 | +3.2% | 56,400 |
| 2022/03/23 | 1,259 | 1,304 | 1,213 | 1,290 | +81 | +6.7% | 92,100 |
| 2022/03/22 | 1,189 | 1,215 | 1,144 | 1,209 | +21 | +1.8% | 39,800 |
| 2022/03/18 | 1,096 | 1,213 | 1,072 | 1,188 | +92 | +8.4% | 82,900 |
| 2022/03/17 | 1,090 | 1,115 | 1,067 | 1,096 | +3 | +0.3% | 41,300 |
| 2022/03/16 | 1,045 | 1,093 | 1,040 | 1,093 | +54 | +5.2% | 39,200 |
| 2022/03/15 | 1,008 | 1,047 | 985 | 1,039 | +46 | +4.6% | 25,300 |
| 2022/03/14 | 933 | 1,009 | 933 | 993 | +53 | +5.6% | 26,200 |
| 2022/03/11 | 957 | 969 | 931 | 940 | -20 | -2.1% | 7,400 |
| 2022/03/10 | 950 | 973 | 932 | 960 | +52 | +5.7% | 17,100 |
| 2022/03/09 | 900 | 930 | 900 | 908 | +10 | +1.1% | 7,300 |
| 2022/03/08 | 901 | 940 | 892 | 898 | -31 | -3.3% | 19,500 |
| 2022/03/07 | 942 | 942 | 906 | 929 | -28 | -2.9% | 13,600 |
| 2022/03/04 | 988 | 988 | 942 | 957 | -42 | -4.2% | 13,200 |
801～
850
件表示中 / 3222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 | - | +13.5% | +154.0% | - | - | - |
|
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 |
| デコルテＨＤ | 45,400円 | +7.2% | +40.7% | 0.00% | 19.56倍 | 0.47倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| リンクバル | 13,000円 | -6.6% | - | 0.00% | 481.48倍 | 2.58倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アトラＧ | 24,600円 | -10.3% | - | 0.00% | 16.09倍 | 1.63倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
