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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,049 | 1,056 | 1,041 | 1,045 | +1 | +0.1% | 800 |
| 2025/06/06 | 1,052 | 1,052 | 1,044 | 1,044 | -8 | -0.8% | 600 |
| 2025/06/05 | 1,055 | 1,073 | 1,042 | 1,052 | -13 | -1.2% | 1,600 |
| 2025/06/04 | 1,055 | 1,077 | 1,055 | 1,065 | +8 | +0.8% | 3,000 |
| 2025/06/03 | 1,050 | 1,074 | 1,050 | 1,057 | -7 | -0.7% | 3,000 |
| 2025/06/02 | 1,085 | 1,085 | 1,064 | 1,064 | -15 | -1.4% | 900 |
| 2025/05/30 | 1,065 | 1,079 | 1,065 | 1,079 | +2 | +0.2% | 1,000 |
| 2025/05/29 | 1,054 | 1,077 | 1,054 | 1,077 | +13 | +1.2% | 1,600 |
| 2025/05/28 | 1,053 | 1,078 | 1,053 | 1,064 | +11 | +1% | 3,700 |
| 2025/05/27 | 1,049 | 1,064 | 1,040 | 1,053 | -3 | -0.3% | 2,600 |
| 2025/05/26 | 1,047 | 1,059 | 1,047 | 1,056 | +18 | +1.7% | 800 |
| 2025/05/23 | 1,038 | 1,070 | 1,034 | 1,038 | ±0 | ±0% | 3,200 |
| 2025/05/22 | 1,029 | 1,050 | 1,028 | 1,038 | -2 | -0.2% | 4,100 |
| 2025/05/21 | 1,045 | 1,045 | 1,031 | 1,040 | -5 | -0.5% | 4,600 |
| 2025/05/20 | 1,085 | 1,085 | 1,045 | 1,045 | -31 | -2.9% | 6,500 |
| 2025/05/19 | 1,053 | 1,081 | 1,045 | 1,076 | +14 | +1.3% | 4,500 |
| 2025/05/16 | 1,063 | 1,344 | 1,025 | 1,062 | -8 | -0.7% | 177,100 |
| 2025/05/15 | 1,090 | 1,196 | 1,000 | 1,070 | -85 | -7.4% | 86,300 |
| 2025/05/14 | 1,170 | 1,175 | 1,150 | 1,155 | -15 | -1.3% | 4,300 |
| 2025/05/13 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 1,400 |
| 2025/05/12 | 1,149 | 1,160 | 1,149 | 1,160 | +14 | +1.2% | 600 |
| 2025/05/09 | 1,135 | 1,148 | 1,125 | 1,146 | +11 | +1% | 1,600 |
| 2025/05/08 | 1,145 | 1,159 | 1,120 | 1,135 | +12 | +1.1% | 2,200 |
| 2025/05/07 | 1,133 | 1,149 | 1,123 | 1,123 | +1 | +0.1% | 800 |
| 2025/05/02 | 1,099 | 1,128 | 1,099 | 1,122 | +26 | +2.4% | 2,200 |
| 2025/05/01 | 1,101 | 1,108 | 1,096 | 1,096 | -12 | -1.1% | 1,000 |
| 2025/04/30 | 1,100 | 1,120 | 1,100 | 1,108 | +10 | +0.9% | 1,700 |
| 2025/04/28 | 1,103 | 1,110 | 1,098 | 1,098 | -19 | -1.7% | 1,100 |
| 2025/04/25 | 1,135 | 1,135 | 1,111 | 1,117 | -16 | -1.4% | 5,200 |
| 2025/04/24 | 1,144 | 1,160 | 1,126 | 1,133 | -18 | -1.6% | 2,200 |
| 2025/04/23 | 1,179 | 1,180 | 1,148 | 1,151 | -22 | -1.9% | 6,100 |
| 2025/04/22 | 1,178 | 1,190 | 1,173 | 1,173 | -18 | -1.5% | 1,400 |
| 2025/04/21 | 1,200 | 1,208 | 1,191 | 1,191 | -36 | -2.9% | 1,300 |
| 2025/04/18 | 1,191 | 1,255 | 1,191 | 1,227 | +26 | +2.2% | 6,300 |
| 2025/04/17 | 1,195 | 1,240 | 1,195 | 1,201 | -3 | -0.2% | 9,100 |
| 2025/04/16 | 1,257 | 1,257 | 1,204 | 1,204 | -53 | -4.2% | 4,400 |
| 2025/04/15 | 1,182 | 1,411 | 1,182 | 1,257 | +68 | +5.7% | 169,200 |
| 2025/04/14 | 1,183 | 1,199 | 1,183 | 1,189 | -10 | -0.8% | 2,100 |
| 2025/04/11 | 1,182 | 1,220 | 1,182 | 1,199 | -13 | -1.1% | 1,900 |
| 2025/04/10 | 1,225 | 1,225 | 1,182 | 1,212 | +47 | +4% | 6,900 |
| 2025/04/09 | 1,222 | 1,224 | 1,131 | 1,165 | -87 | -6.9% | 11,800 |
| 2025/04/08 | 1,190 | 1,300 | 1,190 | 1,252 | +63 | +5.3% | 8,300 |
| 2025/04/07 | 1,058 | 1,190 | 978 | 1,189 | +41 | +3.6% | 21,700 |
| 2025/04/04 | 1,173 | 1,240 | 1,100 | 1,148 | -55 | -4.6% | 32,700 |
| 2025/04/03 | 1,174 | 1,227 | 1,136 | 1,203 | +5 | +0.4% | 15,400 |
| 2025/04/02 | 1,223 | 1,223 | 1,121 | 1,198 | -25 | -2% | 16,900 |
| 2025/04/01 | 1,298 | 1,298 | 1,208 | 1,223 | -55 | -4.3% | 12,600 |
| 2025/03/31 | 1,200 | 1,320 | 1,200 | 1,278 | +4 | +0.3% | 17,400 |
| 2025/03/28 | 1,286 | 1,327 | 1,261 | 1,274 | +18 | +1.4% | 19,100 |
| 2025/03/27 | 1,371 | 1,380 | 1,223 | 1,256 | -145 | -10.3% | 37,100 |
51～
100
件表示中 / 3221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 | 101,800円 | +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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| デリバリコン | 53,000円 | +1.2% | -79.5% | 0.00% | 94.47倍 | 2.40倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| ＳＤエンター | 28,500円 | - | - | - | - | 1.61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 | 87,600円 | -8.3% | -39.8% | 0.00% | 15.26倍 | 2.25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
該当銘柄がありません
チャート関連のコラム
