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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,460 | 1,462 | 1,395 | 1,397 | +57 | +4.3% | 19,200 |
| 2017/04/21 | 1,335 | 1,340 | 1,321 | 1,340 | +11 | +0.8% | 2,100 |
| 2017/04/20 | 1,340 | 1,340 | 1,323 | 1,329 | -14 | -1% | 500 |
| 2017/04/19 | 1,334 | 1,343 | 1,317 | 1,343 | +29 | +2.2% | 1,700 |
| 2017/04/18 | 1,332 | 1,348 | 1,313 | 1,314 | -10 | -0.8% | 3,600 |
| 2017/04/17 | 1,309 | 1,334 | 1,278 | 1,324 | -2 | -0.2% | 3,800 |
| 2017/04/14 | 1,296 | 1,330 | 1,281 | 1,326 | +35 | +2.7% | 4,500 |
| 2017/04/13 | 1,281 | 1,310 | 1,251 | 1,291 | -7 | -0.5% | 7,100 |
| 2017/04/12 | 1,392 | 1,409 | 1,257 | 1,298 | -103 | -7.4% | 14,900 |
| 2017/04/11 | 1,439 | 1,439 | 1,401 | 1,401 | -39 | -2.7% | 3,100 |
| 2017/04/10 | 1,415 | 1,448 | 1,402 | 1,440 | +43 | +3.1% | 7,300 |
| 2017/04/07 | 1,401 | 1,431 | 1,391 | 1,397 | -23 | -1.6% | 6,900 |
| 2017/04/06 | 1,475 | 1,475 | 1,403 | 1,420 | -50 | -3.4% | 12,700 |
| 2017/04/05 | 1,522 | 1,522 | 1,461 | 1,470 | -55 | -3.6% | 21,200 |
| 2017/04/04 | 1,592 | 1,661 | 1,515 | 1,525 | +43 | +2.9% | 133,700 |
| 2017/04/03 | 1,492 | 1,505 | 1,482 | 1,482 | -17 | -1.1% | 2,600 |
| 2017/03/31 | 1,507 | 1,517 | 1,492 | 1,499 | -8 | -0.5% | 3,700 |
| 2017/03/30 | 1,504 | 1,509 | 1,500 | 1,507 | +3 | +0.2% | 1,400 |
| 2017/03/29 | 1,519 | 1,520 | 1,485 | 1,504 | ±0 | ±0% | 4,400 |
| 2017/03/28 | 1,482 | 1,517 | 1,482 | 1,504 | +21 | +1.4% | 3,200 |
| 2017/03/27 | 1,497 | 1,523 | 1,483 | 1,483 | -35 | -2.3% | 6,400 |
| 2017/03/24 | 1,477 | 1,526 | 1,475 | 1,518 | +29 | +1.9% | 9,000 |
| 2017/03/23 | 1,472 | 1,489 | 1,465 | 1,489 | +5 | +0.3% | 2,500 |
| 2017/03/22 | 1,480 | 1,484 | 1,462 | 1,484 | -1 | -0.1% | 5,000 |
| 2017/03/21 | 1,495 | 1,496 | 1,477 | 1,485 | -8 | -0.5% | 2,200 |
| 2017/03/17 | 1,472 | 1,493 | 1,460 | 1,493 | +21 | +1.4% | 4,700 |
| 2017/03/16 | 1,466 | 1,490 | 1,464 | 1,472 | -7 | -0.5% | 3,100 |
| 2017/03/15 | 1,483 | 1,500 | 1,461 | 1,479 | -9 | -0.6% | 14,500 |
| 2017/03/14 | 1,485 | 1,512 | 1,485 | 1,488 | -7 | -0.5% | 10,500 |
| 2017/03/13 | 1,500 | 1,502 | 1,481 | 1,495 | -20 | -1.3% | 9,900 |
| 2017/03/10 | 1,504 | 1,515 | 1,483 | 1,515 | +15 | +1% | 6,500 |
| 2017/03/09 | 1,478 | 1,529 | 1,460 | 1,500 | +19 | +1.3% | 11,600 |
| 2017/03/08 | 1,492 | 1,492 | 1,480 | 1,481 | -11 | -0.7% | 2,800 |
| 2017/03/07 | 1,512 | 1,512 | 1,481 | 1,492 | -23 | -1.5% | 13,300 |
| 2017/03/06 | 1,525 | 1,530 | 1,511 | 1,515 | -19 | -1.2% | 4,500 |
| 2017/03/03 | 1,559 | 1,559 | 1,509 | 1,534 | +13 | +0.9% | 5,300 |
| 2017/03/02 | 1,510 | 1,532 | 1,499 | 1,521 | +15 | +1% | 8,800 |
| 2017/03/01 | 1,502 | 1,512 | 1,480 | 1,506 | +2 | +0.1% | 17,600 |
| 2017/02/28 | 1,514 | 1,516 | 1,503 | 1,504 | -5 | -0.3% | 6,600 |
| 2017/02/27 | 1,521 | 1,525 | 1,509 | 1,509 | -12 | -0.8% | 6,000 |
| 2017/02/24 | 1,528 | 1,532 | 1,519 | 1,521 | -7 | -0.5% | 5,600 |
| 2017/02/23 | 1,539 | 1,539 | 1,520 | 1,528 | -4 | -0.3% | 6,900 |
| 2017/02/22 | 1,550 | 1,558 | 1,532 | 1,532 | -9 | -0.6% | 7,300 |
| 2017/02/21 | 1,525 | 1,553 | 1,523 | 1,541 | +3 | +0.2% | 7,800 |
| 2017/02/20 | 1,560 | 1,560 | 1,530 | 1,538 | -22 | -1.4% | 5,200 |
| 2017/02/17 | 1,565 | 1,565 | 1,550 | 1,560 | -5 | -0.3% | 3,000 |
| 2017/02/16 | 1,583 | 1,583 | 1,549 | 1,565 | +22 | +1.4% | 4,400 |
| 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 |
1951～
2000
件表示中 / 3138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 | 122,700円 | +13.5% | +154.0% | 0.81% | 27.60倍 | 1.76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 |
| メイホーＨＤ | 66,700円 | +35.3% | +574.2% | 0.00% | 11.19倍 | 1.56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 |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
| イーエムネットＪ | 77,200円 | +7.7% | +16.3% | 4.15% | 36.81倍 | 2.12倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| オンデック | 104,500円 | -8.3% | -39.8% | 0.00% | 18.21倍 | 2.47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
チャート関連のコラム
