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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,570 | 1,570 | 1,537 | 1,543 | -27 | -1.7% | 11,800 |
| 2017/02/14 | 1,570 | 1,591 | 1,560 | 1,570 | -5 | -0.3% | 7,600 |
| 2017/02/13 | 1,613 | 1,613 | 1,570 | 1,575 | -44 | -2.7% | 12,000 |
| 2017/02/10 | 1,625 | 1,640 | 1,611 | 1,619 | -11 | -0.7% | 8,000 |
| 2017/02/09 | 1,619 | 1,643 | 1,603 | 1,630 | +18 | +1.1% | 6,900 |
| 2017/02/08 | 1,593 | 1,626 | 1,587 | 1,612 | +22 | +1.4% | 13,300 |
| 2017/02/07 | 1,612 | 1,620 | 1,590 | 1,590 | -20 | -1.2% | 8,300 |
| 2017/02/06 | 1,625 | 1,625 | 1,610 | 1,610 | ±0 | ±0% | 7,900 |
| 2017/02/03 | 1,620 | 1,623 | 1,586 | 1,610 | +12 | +0.8% | 17,000 |
| 2017/02/02 | 1,665 | 1,693 | 1,590 | 1,598 | -100 | -5.9% | 45,800 |
| 2017/02/01 | 1,661 | 1,794 | 1,560 | 1,698 | -3 | -0.2% | 125,000 |
| 2017/01/31 | 1,533 | 1,764 | 1,516 | 1,701 | +199 | +13.2% | 103,200 |
| 2017/01/30 | 1,511 | 1,515 | 1,500 | 1,502 | -7 | -0.5% | 8,800 |
| 2017/01/27 | 1,535 | 1,540 | 1,501 | 1,509 | -21 | -1.4% | 9,400 |
| 2017/01/26 | 1,519 | 1,535 | 1,503 | 1,530 | +11 | +0.7% | 8,800 |
| 2017/01/25 | 1,483 | 1,543 | 1,471 | 1,519 | +36 | +2.4% | 8,100 |
| 2017/01/24 | 1,470 | 1,483 | 1,462 | 1,483 | +1 | +0.1% | 3,000 |
| 2017/01/23 | 1,475 | 1,485 | 1,461 | 1,482 | +37 | +2.6% | 10,100 |
| 2017/01/20 | 1,450 | 1,454 | 1,441 | 1,445 | -1 | -0.1% | 2,700 |
| 2017/01/19 | 1,458 | 1,463 | 1,445 | 1,446 | -17 | -1.2% | 4,300 |
| 2017/01/18 | 1,465 | 1,488 | 1,460 | 1,463 | -1 | -0.1% | 2,900 |
| 2017/01/17 | 1,461 | 1,489 | 1,458 | 1,464 | ±0 | ±0% | 2,200 |
| 2017/01/16 | 1,448 | 1,495 | 1,441 | 1,464 | +12 | +0.8% | 5,500 |
| 2017/01/13 | 1,445 | 1,471 | 1,441 | 1,452 | -23 | -1.6% | 5,300 |
| 2017/01/12 | 1,492 | 1,499 | 1,457 | 1,475 | -17 | -1.1% | 15,700 |
| 2017/01/11 | 1,516 | 1,516 | 1,490 | 1,492 | -10 | -0.7% | 8,400 |
| 2017/01/10 | 1,519 | 1,519 | 1,484 | 1,502 | +4 | +0.3% | 14,400 |
| 2017/01/06 | 1,462 | 1,499 | 1,462 | 1,498 | +17 | +1.1% | 12,500 |
| 2017/01/05 | 1,434 | 1,482 | 1,425 | 1,481 | +47 | +3.3% | 11,800 |
| 2017/01/04 | 1,418 | 1,434 | 1,388 | 1,434 | +35 | +2.5% | 10,500 |
| 2016/12/30 | 1,387 | 1,420 | 1,383 | 1,399 | ±0 | ±0% | 11,200 |
| 2016/12/29 | 1,429 | 1,429 | 1,391 | 1,399 | -30 | -2.1% | 6,200 |
| 2016/12/28 | 1,422 | 1,430 | 1,403 | 1,429 | +15 | +1.1% | 5,400 |
| 2016/12/27 | 1,380 | 1,419 | 1,380 | 1,414 | +29 | +2.1% | 17,100 |
| 2016/12/26 | 1,405 | 1,436 | 1,380 | 1,385 | -28 | -2% | 21,300 |
| 2016/12/22 | 1,440 | 1,459 | 1,399 | 1,413 | -32 | -2.2% | 13,300 |
| 2016/12/21 | 1,490 | 1,495 | 1,445 | 1,445 | -44 | -3% | 7,200 |
| 2016/12/20 | 1,504 | 1,504 | 1,470 | 1,489 | -13 | -0.9% | 4,600 |
| 2016/12/19 | 1,489 | 1,518 | 1,480 | 1,502 | +21 | +1.4% | 9,600 |
| 2016/12/16 | 1,472 | 1,527 | 1,472 | 1,481 | +9 | +0.6% | 4,700 |
| 2016/12/15 | 1,495 | 1,496 | 1,469 | 1,472 | -19 | -1.3% | 8,000 |
| 2016/12/14 | 1,490 | 1,539 | 1,478 | 1,491 | +20 | +1.4% | 21,400 |
| 2016/12/13 | 1,465 | 1,473 | 1,461 | 1,471 | +11 | +0.8% | 5,500 |
| 2016/12/12 | 1,476 | 1,476 | 1,451 | 1,460 | +36 | +2.5% | 5,500 |
| 2016/12/09 | 1,408 | 1,430 | 1,402 | 1,424 | +13 | +0.9% | 9,900 |
| 2016/12/08 | 1,425 | 1,425 | 1,407 | 1,411 | ±0 | ±0% | 2,700 |
| 2016/12/07 | 1,420 | 1,420 | 1,404 | 1,411 | -6 | -0.4% | 2,800 |
| 2016/12/06 | 1,405 | 1,424 | 1,402 | 1,417 | +8 | +0.6% | 8,500 |
| 2016/12/05 | 1,422 | 1,437 | 1,408 | 1,409 | -29 | -2% | 6,700 |
| 2016/12/02 | 1,459 | 1,459 | 1,436 | 1,438 | -17 | -1.2% | 7,700 |
1901～
1950
件表示中 / 3041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 | 66,100円 | -16.6% | -50.3% | 0.76% | 27.75倍 | 0.96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 |
| ジオコード | 62,600円 | +12.8% | +168.2% | 3.99% | 57.70倍 | 1.48倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| スローガン | 62,000円 | +2.3% | +15.9% | 0.00% | 13.88倍 | 1.05倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| デコルテＨＤ | 28,800円 | +7.2% | +40.7% | 0.00% | 12.36倍 | 0.30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 |
| リグア | 108,000円 | -2.1% | +29.0% | 0.00% | 18.08倍 | 2.99倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
市場注目の銘柄
チャート関連のコラム
