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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,211 | 1,215 | 1,205 | 1,212 | ±0 | ±0% | 3,700 |
| 2017/08/25 | 1,217 | 1,222 | 1,211 | 1,212 | -11 | -0.9% | 5,200 |
| 2017/08/24 | 1,212 | 1,230 | 1,212 | 1,223 | -5 | -0.4% | 2,900 |
| 2017/08/23 | 1,229 | 1,232 | 1,210 | 1,228 | -9 | -0.7% | 11,000 |
| 2017/08/22 | 1,245 | 1,245 | 1,228 | 1,237 | -14 | -1.1% | 8,500 |
| 2017/08/21 | 1,253 | 1,263 | 1,246 | 1,251 | -1 | -0.1% | 10,800 |
| 2017/08/18 | 1,255 | 1,257 | 1,252 | 1,252 | -7 | -0.6% | 4,600 |
| 2017/08/17 | 1,255 | 1,266 | 1,251 | 1,259 | +3 | +0.2% | 4,600 |
| 2017/08/16 | 1,267 | 1,278 | 1,256 | 1,256 | -4 | -0.3% | 5,300 |
| 2017/08/15 | 1,260 | 1,272 | 1,250 | 1,260 | -5 | -0.4% | 6,800 |
| 2017/08/14 | 1,256 | 1,284 | 1,249 | 1,265 | -23 | -1.8% | 11,400 |
| 2017/08/10 | 1,261 | 1,298 | 1,250 | 1,288 | +9 | +0.7% | 26,500 |
| 2017/08/09 | 1,264 | 1,279 | 1,257 | 1,279 | +19 | +1.5% | 6,200 |
| 2017/08/08 | 1,277 | 1,289 | 1,260 | 1,260 | -11 | -0.9% | 11,400 |
| 2017/08/07 | 1,294 | 1,304 | 1,266 | 1,271 | -40 | -3.1% | 24,500 |
| 2017/08/04 | 1,325 | 1,339 | 1,305 | 1,311 | -30 | -2.2% | 14,800 |
| 2017/08/03 | 1,360 | 1,366 | 1,317 | 1,341 | -11 | -0.8% | 22,000 |
| 2017/08/02 | 1,445 | 1,491 | 1,305 | 1,352 | -101 | -7% | 180,300 |
| 2017/08/01 | 1,264 | 1,564 | 1,255 | 1,453 | +189 | +15% | 272,800 |
| 2017/07/31 | 1,280 | 1,281 | 1,260 | 1,264 | +1 | +0.1% | 7,000 |
| 2017/07/28 | 1,252 | 1,286 | 1,252 | 1,263 | -106 | -7.7% | 38,400 |
| 2017/07/27 | 1,336 | 1,440 | 1,327 | 1,369 | +34 | +2.5% | 48,400 |
| 2017/07/26 | 1,344 | 1,345 | 1,334 | 1,335 | -27 | -2% | 3,100 |
| 2017/07/25 | 1,319 | 1,383 | 1,317 | 1,362 | +33 | +2.5% | 15,800 |
| 2017/07/24 | 1,326 | 1,332 | 1,326 | 1,329 | +3 | +0.2% | 1,300 |
| 2017/07/21 | 1,320 | 1,338 | 1,320 | 1,326 | +7 | +0.5% | 2,300 |
| 2017/07/20 | 1,329 | 1,329 | 1,315 | 1,319 | -10 | -0.8% | 3,300 |
| 2017/07/19 | 1,335 | 1,337 | 1,329 | 1,329 | -6 | -0.4% | 2,500 |
| 2017/07/18 | 1,339 | 1,340 | 1,332 | 1,335 | -7 | -0.5% | 3,900 |
| 2017/07/14 | 1,351 | 1,354 | 1,339 | 1,342 | -9 | -0.7% | 5,500 |
| 2017/07/13 | 1,362 | 1,362 | 1,350 | 1,351 | -10 | -0.7% | 4,600 |
| 2017/07/12 | 1,370 | 1,370 | 1,361 | 1,361 | -9 | -0.7% | 2,400 |
| 2017/07/11 | 1,376 | 1,376 | 1,370 | 1,370 | -3 | -0.2% | 2,500 |
| 2017/07/10 | 1,366 | 1,373 | 1,366 | 1,373 | +7 | +0.5% | 1,300 |
| 2017/07/07 | 1,368 | 1,368 | 1,365 | 1,366 | -3 | -0.2% | 1,500 |
| 2017/07/06 | 1,388 | 1,388 | 1,368 | 1,369 | -10 | -0.7% | 6,300 |
| 2017/07/05 | 1,365 | 1,382 | 1,365 | 1,379 | -1 | -0.1% | 2,200 |
| 2017/07/04 | 1,433 | 1,437 | 1,373 | 1,380 | +7 | +0.5% | 17,100 |
| 2017/07/03 | 1,351 | 1,391 | 1,350 | 1,373 | +13 | +1% | 14,100 |
| 2017/06/30 | 1,374 | 1,375 | 1,360 | 1,360 | +3 | +0.2% | 3,300 |
| 2017/06/29 | 1,357 | 1,361 | 1,346 | 1,357 | ±0 | ±0% | 5,900 |
| 2017/06/28 | 1,367 | 1,376 | 1,356 | 1,357 | -23 | -1.7% | 4,400 |
| 2017/06/27 | 1,383 | 1,391 | 1,368 | 1,380 | -8 | -0.6% | 5,400 |
| 2017/06/26 | 1,381 | 1,390 | 1,381 | 1,388 | -2 | -0.1% | 2,000 |
| 2017/06/23 | 1,400 | 1,400 | 1,376 | 1,390 | -2 | -0.1% | 5,000 |
| 2017/06/22 | 1,398 | 1,405 | 1,390 | 1,392 | -10 | -0.7% | 2,700 |
| 2017/06/21 | 1,390 | 1,405 | 1,390 | 1,402 | +12 | +0.9% | 2,700 |
| 2017/06/20 | 1,390 | 1,408 | 1,380 | 1,390 | -7 | -0.5% | 5,200 |
| 2017/06/19 | 1,393 | 1,397 | 1,366 | 1,397 | +27 | +2% | 4,600 |
| 2017/06/16 | 1,395 | 1,400 | 1,370 | 1,370 | -23 | -1.7% | 10,100 |
1951～
2000
件表示中 / 3223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 | 98,000円 | +13.5% | +154.0% | 1.02% | 22.04倍 | 1.42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 |
| オンデック | 87,100円 | -8.3% | -39.8% | 0.00% | 15.18倍 | 2.24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 |
| ＭＨグループ | 21,300円 | +8.5% | - | 0.23% | 163.85倍 | 4.89倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| アトラＧ | 23,600円 | -10.3% | - | 0.00% | 15.43倍 | 1.57倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＡＬｉＮＫ | 112,900円 | +14.4% | -33.9% | 0.00% | 2052.73倍 | 1.23倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
市場注目の銘柄
チャート関連のコラム
