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 |
|---|---|---|---|---|---|---|---|
| 2021/12/30 | 1,065 | 1,072 | 1,051 | 1,060 | -5 | -0.5% | 6,600 |
| 2021/12/29 | 1,045 | 1,094 | 1,045 | 1,065 | +9 | +0.9% | 12,600 |
| 2021/12/28 | 1,041 | 1,070 | 1,033 | 1,056 | +18 | +1.7% | 21,900 |
| 2021/12/27 | 1,073 | 1,073 | 1,038 | 1,038 | -40 | -3.7% | 27,400 |
| 2021/12/24 | 1,074 | 1,095 | 1,072 | 1,078 | -5 | -0.5% | 13,400 |
| 2021/12/23 | 1,103 | 1,140 | 1,077 | 1,083 | -17 | -1.5% | 21,800 |
| 2021/12/22 | 1,076 | 1,120 | 1,076 | 1,100 | +34 | +3.2% | 22,000 |
| 2021/12/21 | 1,057 | 1,077 | 1,041 | 1,066 | +39 | +3.8% | 20,900 |
| 2021/12/20 | 1,043 | 1,064 | 1,024 | 1,027 | -31 | -2.9% | 36,600 |
| 2021/12/17 | 1,051 | 1,061 | 1,021 | 1,058 | -23 | -2.1% | 46,100 |
| 2021/12/16 | 1,120 | 1,120 | 1,081 | 1,081 | -9 | -0.8% | 10,400 |
| 2021/12/15 | 1,062 | 1,105 | 1,060 | 1,090 | +26 | +2.4% | 13,200 |
| 2021/12/14 | 1,110 | 1,111 | 1,058 | 1,064 | -56 | -5% | 23,300 |
| 2021/12/13 | 1,140 | 1,142 | 1,094 | 1,120 | -3 | -0.3% | 29,600 |
| 2021/12/10 | 1,160 | 1,173 | 1,115 | 1,123 | -37 | -3.2% | 24,000 |
| 2021/12/09 | 1,177 | 1,199 | 1,155 | 1,160 | -17 | -1.4% | 19,000 |
| 2021/12/08 | 1,195 | 1,195 | 1,155 | 1,177 | -4 | -0.3% | 9,800 |
| 2021/12/07 | 1,152 | 1,198 | 1,152 | 1,181 | +32 | +2.8% | 18,500 |
| 2021/12/06 | 1,151 | 1,169 | 1,139 | 1,149 | -22 | -1.9% | 16,000 |
| 2021/12/03 | 1,111 | 1,180 | 1,111 | 1,171 | +61 | +5.5% | 34,300 |
| 2021/12/02 | 1,108 | 1,139 | 1,105 | 1,110 | -41 | -3.6% | 42,800 |
| 2021/12/01 | 1,123 | 1,168 | 1,070 | 1,151 | +35 | +3.1% | 84,000 |
| 2021/11/30 | 1,178 | 1,225 | 1,102 | 1,116 | -41 | -3.5% | 50,700 |
| 2021/11/29 | 1,346 | 1,346 | 1,157 | 1,157 | -159 | -12.1% | 164,700 |
| 2021/11/26 | 1,300 | 1,449 | 1,291 | 1,316 | +7 | +0.5% | 218,400 |
| 2021/11/25 | 1,280 | 1,316 | 1,279 | 1,309 | +36 | +2.8% | 35,900 |
| 2021/11/24 | 1,240 | 1,281 | 1,238 | 1,273 | +16 | +1.3% | 41,600 |
| 2021/11/22 | 1,217 | 1,270 | 1,197 | 1,257 | +32 | +2.6% | 39,600 |
| 2021/11/19 | 1,216 | 1,233 | 1,196 | 1,225 | -2 | -0.2% | 26,800 |
| 2021/11/18 | 1,210 | 1,235 | 1,192 | 1,227 | +4 | +0.3% | 30,200 |
| 2021/11/17 | 1,266 | 1,271 | 1,218 | 1,223 | -62 | -4.8% | 39,200 |
| 2021/11/16 | 1,214 | 1,295 | 1,208 | 1,285 | +45 | +3.6% | 50,600 |
| 2021/11/15 | 1,266 | 1,314 | 1,134 | 1,240 | +4 | +0.3% | 152,300 |
| 2021/11/12 | 1,246 | 1,255 | 1,228 | 1,236 | ±0 | ±0% | 36,300 |
| 2021/11/11 | 1,272 | 1,272 | 1,231 | 1,236 | -38 | -3% | 55,300 |
| 2021/11/10 | 1,273 | 1,298 | 1,246 | 1,274 | -6 | -0.5% | 42,100 |
| 2021/11/09 | 1,364 | 1,364 | 1,270 | 1,280 | -64 | -4.8% | 63,900 |
| 2021/11/08 | 1,327 | 1,392 | 1,314 | 1,344 | +29 | +2.2% | 63,000 |
| 2021/11/05 | 1,369 | 1,370 | 1,295 | 1,315 | -54 | -3.9% | 49,200 |
| 2021/11/04 | 1,360 | 1,398 | 1,352 | 1,369 | +8 | +0.6% | 40,300 |
| 2021/11/02 | 1,417 | 1,417 | 1,357 | 1,361 | -34 | -2.4% | 35,400 |
| 2021/11/01 | 1,390 | 1,420 | 1,380 | 1,395 | +35 | +2.6% | 34,500 |
| 2021/10/29 | 1,385 | 1,395 | 1,356 | 1,360 | -35 | -2.5% | 49,300 |
| 2021/10/28 | 1,430 | 1,450 | 1,384 | 1,395 | -10 | -0.7% | 112,300 |
| 2021/10/27 | 1,351 | 1,420 | 1,333 | 1,405 | +69 | +5.2% | 52,500 |
| 2021/10/26 | 1,324 | 1,342 | 1,300 | 1,336 | +38 | +2.9% | 29,900 |
| 2021/10/25 | 1,328 | 1,337 | 1,293 | 1,298 | -32 | -2.4% | 25,800 |
| 2021/10/22 | 1,283 | 1,347 | 1,283 | 1,330 | +47 | +3.7% | 39,400 |
| 2021/10/21 | 1,320 | 1,334 | 1,282 | 1,283 | -45 | -3.4% | 32,000 |
| 2021/10/20 | 1,326 | 1,345 | 1,307 | 1,328 | +2 | +0.2% | 25,800 |
801～
850
件表示中 / 3132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 | 118,200円 | +13.5% | +154.0% | 0.85% | 26.59倍 | 1.70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 |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
| メイホーＨＤ | 64,800円 | +35.3% | +574.2% | 0.00% | 10.87倍 | 1.52倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| タカヨシＨＤ | 54,800円 | +1.1% | -20.1% | 0.00% | 10.25倍 | 1.09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 |
| トランスＧＧ | 17,400円 | -4.5% | - | 0.00% | - | 0.51倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
市場注目の銘柄
チャート関連のコラム
