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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/03/26 | 1,333 | 1,412 | 1,310 | 1,401 | +81 | +6.1% | 71,900 |
| 2025/03/25 | 1,288 | 1,338 | 1,267 | 1,320 | +41 | +3.2% | 38,900 |
| 2025/03/24 | 1,214 | 1,291 | 1,211 | 1,279 | +59 | +4.8% | 21,300 |
| 2025/03/21 | 1,160 | 1,228 | 1,160 | 1,220 | ±0 | ±0% | 41,500 |
| 2025/03/19 | 1,200 | 1,224 | 1,195 | 1,220 | +50 | +4.3% | 16,900 |
| 2025/03/18 | 1,247 | 1,247 | 1,160 | 1,170 | -54 | -4.4% | 18,200 |
| 2025/03/17 | 1,185 | 1,224 | 1,172 | 1,224 | +69 | +6% | 14,700 |
| 2025/03/14 | 1,140 | 1,161 | 1,130 | 1,155 | +15 | +1.3% | 7,400 |
| 2025/03/13 | 1,121 | 1,161 | 1,067 | 1,140 | +15 | +1.3% | 24,400 |
| 2025/03/12 | 1,044 | 1,184 | 1,036 | 1,125 | +88 | +8.5% | 13,600 |
| 2025/03/11 | 1,000 | 1,039 | 940 | 1,037 | -23 | -2.2% | 40,100 |
| 2025/03/10 | 1,217 | 1,369 | 1,051 | 1,060 | -167 | -13.6% | 103,700 |
| 2025/03/07 | 1,159 | 1,250 | 1,120 | 1,227 | +81 | +7.1% | 50,300 |
| 2025/03/06 | 1,095 | 1,159 | 1,090 | 1,146 | +50 | +4.6% | 30,300 |
| 2025/03/05 | 1,079 | 1,096 | 1,055 | 1,096 | +17 | +1.6% | 18,300 |
| 2025/03/04 | 1,019 | 1,083 | 1,015 | 1,079 | +60 | +5.9% | 20,500 |
| 2025/03/03 | 1,004 | 1,023 | 997 | 1,019 | +15 | +1.5% | 10,200 |
| 2025/02/28 | 987 | 1,010 | 977 | 1,004 | +10 | +1% | 20,000 |
| 2025/02/27 | 983 | 994 | 967 | 994 | +26 | +2.7% | 3,100 |
| 2025/02/26 | 971 | 973 | 952 | 968 | +7 | +0.7% | 5,000 |
| 2025/02/25 | 986 | 986 | 944 | 961 | -10 | -1% | 5,900 |
| 2025/02/21 | 950 | 988 | 933 | 971 | +16 | +1.7% | 26,800 |
| 2025/02/20 | 932 | 963 | 931 | 955 | +23 | +2.5% | 9,100 |
| 2025/02/19 | 943 | 945 | 925 | 932 | -5 | -0.5% | 6,300 |
| 2025/02/18 | 921 | 945 | 900 | 937 | +30 | +3.3% | 16,800 |
| 2025/02/17 | 877 | 915 | 877 | 907 | +17 | +1.9% | 10,800 |
| 2025/02/14 | 895 | 909 | 881 | 890 | +20 | +2.3% | 5,000 |
| 2025/02/13 | 867 | 902 | 865 | 870 | +10 | +1.2% | 9,900 |
| 2025/02/12 | 850 | 860 | 838 | 860 | +9 | +1.1% | 4,500 |
| 2025/02/10 | 837 | 865 | 837 | 851 | +8 | +0.9% | 6,000 |
| 2025/02/07 | 820 | 860 | 819 | 843 | +20 | +2.4% | 10,300 |
| 2025/02/06 | 827 | 827 | 819 | 823 | -4 | -0.5% | 900 |
51～
100
件表示中 / 3189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 | 99,800円 | +13.5% | +154.0% | 1.00% | 22.45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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| 日建工 | 138,100円 | +5.2% | -14.8% | 2.17% | 10.49倍 | 0.55倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| 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 |
| バーチャレクス | 82,100円 | +6.4% | +73.0% | 1.83% | 11.55倍 | 1.34倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
市場注目の銘柄
チャート関連のコラム
