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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 1,345 | 1,357 | 1,285 | 1,286 | -59 | -4.4% | 35,800 |
| 2021/08/04 | 1,309 | 1,353 | 1,309 | 1,345 | +36 | +2.8% | 25,200 |
| 2021/08/03 | 1,331 | 1,354 | 1,298 | 1,309 | -30 | -2.2% | 23,900 |
| 2021/08/02 | 1,339 | 1,372 | 1,331 | 1,339 | -30 | -2.2% | 19,000 |
| 2021/07/30 | 1,382 | 1,382 | 1,334 | 1,369 | -25 | -1.8% | 44,400 |
| 2021/07/29 | 1,363 | 1,409 | 1,363 | 1,394 | +31 | +2.3% | 14,200 |
| 2021/07/28 | 1,407 | 1,409 | 1,359 | 1,363 | -64 | -4.5% | 29,300 |
| 2021/07/27 | 1,434 | 1,434 | 1,402 | 1,427 | +23 | +1.6% | 16,900 |
| 2021/07/26 | 1,476 | 1,493 | 1,404 | 1,404 | -66 | -4.5% | 34,400 |
| 2021/07/21 | 1,475 | 1,512 | 1,450 | 1,470 | +2 | +0.1% | 46,000 |
| 2021/07/20 | 1,369 | 1,515 | 1,369 | 1,468 | +77 | +5.5% | 117,400 |
| 2021/07/19 | 1,456 | 1,462 | 1,391 | 1,391 | -65 | -4.5% | 46,800 |
| 2021/07/16 | 1,403 | 1,474 | 1,403 | 1,456 | +38 | +2.7% | 25,500 |
| 2021/07/15 | 1,435 | 1,435 | 1,410 | 1,418 | -28 | -1.9% | 15,700 |
| 2021/07/14 | 1,446 | 1,462 | 1,421 | 1,446 | ±0 | ±0% | 42,300 |
| 2021/07/13 | 1,419 | 1,460 | 1,410 | 1,446 | +10 | +0.7% | 37,900 |
| 2021/07/12 | 1,396 | 1,437 | 1,396 | 1,436 | +42 | +3% | 50,500 |
| 2021/07/09 | 1,311 | 1,397 | 1,311 | 1,394 | +56 | +4.2% | 81,000 |
| 2021/07/08 | 1,382 | 1,386 | 1,313 | 1,338 | -55 | -3.9% | 100,300 |
| 2021/07/07 | 1,403 | 1,430 | 1,385 | 1,393 | -22 | -1.6% | 24,900 |
| 2021/07/06 | 1,438 | 1,450 | 1,415 | 1,415 | -11 | -0.8% | 23,000 |
| 2021/07/05 | 1,485 | 1,485 | 1,420 | 1,426 | -60 | -4% | 27,500 |
| 2021/07/02 | 1,462 | 1,516 | 1,447 | 1,486 | +51 | +3.6% | 57,500 |
| 2021/07/01 | 1,484 | 1,484 | 1,432 | 1,435 | -48 | -3.2% | 57,700 |
| 2021/06/30 | 1,497 | 1,503 | 1,472 | 1,483 | -2 | -0.1% | 20,900 |
| 2021/06/29 | 1,498 | 1,499 | 1,464 | 1,485 | -20 | -1.3% | 40,000 |
| 2021/06/28 | 1,516 | 1,541 | 1,487 | 1,505 | -10 | -0.7% | 30,900 |
| 2021/06/25 | 1,490 | 1,519 | 1,458 | 1,515 | +31 | +2.1% | 54,700 |
| 2021/06/24 | 1,515 | 1,543 | 1,480 | 1,484 | -33 | -2.2% | 57,900 |
| 2021/06/23 | 1,538 | 1,549 | 1,490 | 1,517 | +1 | +0.1% | 62,800 |
| 2021/06/22 | 1,519 | 1,560 | 1,497 | 1,516 | +27 | +1.8% | 106,700 |
| 2021/06/21 | 1,558 | 1,589 | 1,480 | 1,489 | -149 | -9.1% | 243,200 |
| 2021/06/18 | 1,797 | 1,805 | 1,634 | 1,638 | -170 | -9.4% | 218,300 |
| 2021/06/17 | 1,691 | 1,824 | 1,651 | 1,808 | +115 | +6.8% | 185,700 |
| 2021/06/16 | 1,749 | 1,749 | 1,667 | 1,693 | -45 | -2.6% | 73,100 |
| 2021/06/15 | 1,730 | 1,763 | 1,664 | 1,738 | +47 | +2.8% | 63,100 |
| 2021/06/14 | 1,648 | 1,720 | 1,601 | 1,691 | +45 | +2.7% | 68,700 |
| 2021/06/11 | 1,716 | 1,733 | 1,623 | 1,646 | -36 | -2.1% | 78,100 |
| 2021/06/10 | 1,707 | 1,718 | 1,658 | 1,682 | -53 | -3.1% | 56,100 |
| 2021/06/09 | 1,698 | 1,789 | 1,688 | 1,735 | +64 | +3.8% | 90,700 |
| 2021/06/08 | 1,635 | 1,684 | 1,625 | 1,671 | +46 | +2.8% | 43,300 |
| 2021/06/07 | 1,662 | 1,693 | 1,623 | 1,625 | -7 | -0.4% | 62,300 |
| 2021/06/04 | 1,780 | 1,780 | 1,614 | 1,632 | -164 | -9.1% | 298,000 |
| 2021/06/03 | 1,882 | 1,882 | 1,790 | 1,796 | -71 | -3.8% | 51,000 |
| 2021/06/02 | 1,844 | 1,880 | 1,802 | 1,867 | +28 | +1.5% | 57,900 |
| 2021/06/01 | 1,799 | 1,842 | 1,765 | 1,839 | +28 | +1.5% | 54,100 |
| 2021/05/31 | 1,829 | 1,913 | 1,790 | 1,811 | -2 | -0.1% | 106,000 |
| 2021/05/28 | 1,859 | 1,879 | 1,803 | 1,813 | -31 | -1.7% | 90,600 |
| 2021/05/27 | 1,878 | 1,915 | 1,835 | 1,844 | -37 | -2% | 107,600 |
| 2021/05/26 | 1,767 | 1,892 | 1,767 | 1,881 | +74 | +4.1% | 143,100 |
901～
950
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 | 64,200円 | +35.3% | +574.2% | 0.00% | 10.77倍 | 1.50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 | 17,200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
