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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/15 | 1,409 | 1,409 | 1,393 | 1,393 | -19 | -1.3% | 5,700 |
| 2017/06/14 | 1,396 | 1,412 | 1,395 | 1,412 | +16 | +1.1% | 6,600 |
| 2017/06/13 | 1,401 | 1,402 | 1,396 | 1,396 | -4 | -0.3% | 4,900 |
| 2017/06/12 | 1,401 | 1,410 | 1,393 | 1,400 | ±0 | ±0% | 6,800 |
| 2017/06/09 | 1,404 | 1,413 | 1,389 | 1,400 | -2 | -0.1% | 4,900 |
| 2017/06/08 | 1,395 | 1,422 | 1,391 | 1,402 | +11 | +0.8% | 11,300 |
| 2017/06/07 | 1,411 | 1,412 | 1,390 | 1,391 | -15 | -1.1% | 10,900 |
| 2017/06/06 | 1,433 | 1,433 | 1,406 | 1,406 | -20 | -1.4% | 11,900 |
| 2017/06/05 | 1,436 | 1,445 | 1,423 | 1,426 | +6 | +0.4% | 14,300 |
| 2017/06/02 | 1,414 | 1,459 | 1,412 | 1,420 | -1 | -0.1% | 58,200 |
| 2017/06/01 | 1,415 | 1,433 | 1,415 | 1,421 | -5 | -0.4% | 14,700 |
| 2017/05/31 | 1,442 | 1,446 | 1,426 | 1,426 | -18 | -1.2% | 5,000 |
| 2017/05/30 | 1,433 | 1,447 | 1,426 | 1,444 | +11 | +0.8% | 12,400 |
| 2017/05/29 | 1,422 | 1,440 | 1,415 | 1,433 | +18 | +1.3% | 6,200 |
| 2017/05/26 | 1,429 | 1,429 | 1,415 | 1,415 | +3 | +0.2% | 2,100 |
| 2017/05/25 | 1,433 | 1,433 | 1,411 | 1,412 | -17 | -1.2% | 8,600 |
| 2017/05/24 | 1,419 | 1,432 | 1,417 | 1,429 | +14 | +1% | 6,600 |
| 2017/05/23 | 1,417 | 1,489 | 1,415 | 1,415 | ±0 | ±0% | 20,100 |
| 2017/05/22 | 1,424 | 1,424 | 1,407 | 1,415 | +9 | +0.6% | 3,500 |
| 2017/05/19 | 1,415 | 1,428 | 1,405 | 1,406 | -12 | -0.8% | 10,000 |
| 2017/05/18 | 1,411 | 1,429 | 1,400 | 1,418 | -42 | -2.9% | 22,400 |
| 2017/05/17 | 1,557 | 1,600 | 1,460 | 1,460 | -174 | -10.6% | 105,900 |
| 2017/05/16 | 1,439 | 1,634 | 1,396 | 1,634 | +300 | +22.5% | 208,200 |
| 2017/05/15 | 1,326 | 1,350 | 1,326 | 1,334 | -77 | -5.5% | 10,300 |
| 2017/05/12 | 1,426 | 1,430 | 1,411 | 1,411 | -22 | -1.5% | 1,500 |
| 2017/05/11 | 1,440 | 1,440 | 1,406 | 1,433 | -7 | -0.5% | 3,400 |
| 2017/05/10 | 1,436 | 1,440 | 1,436 | 1,440 | +14 | +1% | 900 |
| 2017/05/09 | 1,433 | 1,440 | 1,422 | 1,426 | -27 | -1.9% | 3,000 |
| 2017/05/08 | 1,451 | 1,468 | 1,410 | 1,453 | -15 | -1% | 4,200 |
| 2017/05/02 | 1,385 | 1,468 | 1,376 | 1,468 | +83 | +6% | 11,500 |
| 2017/05/01 | 1,391 | 1,400 | 1,361 | 1,385 | -4 | -0.3% | 4,900 |
| 2017/04/28 | 1,430 | 1,430 | 1,389 | 1,389 | -11 | -0.8% | 2,600 |
| 2017/04/27 | 1,400 | 1,402 | 1,380 | 1,400 | +3 | +0.2% | 4,800 |
1951～
2000
件表示中 / 3190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 | 99,700円 | +13.5% | +154.0% | 1.00% | 22.42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 |
| インテＭ | 81,000円 | +14.4% | +93.0% | 0.00% | 22.82倍 | 1.51倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| ＪＳＨ | 44,700円 | +23.9% | -52.4% | 0.00% | 126.27倍 | 1.24倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
| 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 |
| オンデック | 86,100円 | -8.3% | -39.8% | 0.00% | 15.00倍 | 2.04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
