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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
