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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,223 | 1,223 | 1,189 | 1,194 | +1 | +0.1% | 2,500 |
| 2015/04/10 | 1,221 | 1,221 | 1,191 | 1,193 | -11 | -0.9% | 4,900 |
| 2015/04/09 | 1,241 | 1,250 | 1,190 | 1,204 | -41 | -3.3% | 6,100 |
| 2015/04/08 | 1,193 | 1,255 | 1,192 | 1,245 | +51 | +4.3% | 8,100 |
| 2015/04/07 | 1,185 | 1,228 | 1,172 | 1,194 | -10 | -0.8% | 3,600 |
| 2015/04/06 | 1,185 | 1,204 | 1,175 | 1,204 | +34 | +2.9% | 3,400 |
| 2015/04/03 | 1,200 | 1,200 | 1,160 | 1,170 | -30 | -2.5% | 4,700 |
| 2015/04/02 | 1,170 | 1,212 | 1,170 | 1,200 | +21 | +1.8% | 5,900 |
| 2015/04/01 | 1,181 | 1,183 | 1,152 | 1,179 | -29 | -2.4% | 14,500 |
| 2015/03/31 | 1,240 | 1,240 | 1,200 | 1,208 | -2 | -0.2% | 5,000 |
| 2015/03/30 | 1,220 | 1,240 | 1,176 | 1,210 | -40 | -3.2% | 20,200 |
| 2015/03/27 | 1,215 | 1,250 | 1,192 | 1,250 | ±0 | ±0% | 12,000 |
| 2015/03/26 | 1,245 | 1,250 | 1,196 | 1,250 | -6 | -0.5% | 14,400 |
| 2015/03/25 | 1,250 | 1,307 | 1,245 | 1,256 | +6 | +0.5% | 13,900 |
| 2015/03/24 | 1,291 | 1,319 | 1,250 | 1,250 | -81 | -6.1% | 17,300 |
| 2015/03/23 | 1,322 | 1,331 | 1,284 | 1,331 | +13 | +1% | 11,700 |
| 2015/03/20 | 1,351 | 1,351 | 1,270 | 1,318 | -40 | -2.9% | 21,400 |
| 2015/03/19 | 1,389 | 1,480 | 1,335 | 1,358 | -6 | -0.4% | 34,500 |
| 2015/03/18 | 1,320 | 1,368 | 1,311 | 1,364 | +8 | +0.6% | 6,400 |
| 2015/03/17 | 1,375 | 1,400 | 1,261 | 1,356 | -44 | -3.1% | 33,600 |
| 2015/03/16 | 1,402 | 1,459 | 1,375 | 1,400 | +27 | +2% | 13,300 |
| 2015/03/13 | 1,336 | 1,426 | 1,310 | 1,373 | +14 | +1% | 18,500 |
| 2015/03/12 | 1,365 | 1,378 | 1,289 | 1,359 | -6 | -0.4% | 36,000 |
| 2015/03/11 | 1,382 | 1,500 | 1,339 | 1,365 | -90 | -6.2% | 45,200 |
| 2015/03/10 | 1,800 | 2,000 | 1,450 | 1,455 | -375 | -20.5% | 53,600 |
| 2015/03/09 | 1,750 | 2,048 | 1,746 | 1,830 | ±0 | ±0% | 50,600 |
| 2015/03/06 | 1,620 | 1,949 | 1,539 | 1,830 | +210 | +13% | 43,800 |
| 2015/03/05 | 1,705 | 1,739 | 1,600 | 1,620 | -165 | -9.2% | 34,700 |
| 2015/03/04 | 1,846 | 2,000 | 1,716 | 1,785 | +179 | +11.1% | 155,300 |
| 2015/03/03 | 1,330 | 1,606 | 1,330 | 1,606 | +300 | +23% | 69,600 |
| 2015/03/02 | 1,245 | 1,320 | 1,245 | 1,306 | +77 | +6.3% | 10,100 |
| 2015/02/27 | 1,231 | 1,231 | 1,210 | 1,229 | +3 | +0.2% | 1,000 |
| 2015/02/26 | 1,183 | 1,235 | 1,183 | 1,226 | +27 | +2.3% | 3,300 |
| 2015/02/25 | 1,210 | 1,223 | 1,180 | 1,199 | +20 | +1.7% | 4,500 |
| 2015/02/24 | 1,139 | 1,210 | 1,139 | 1,179 | +48 | +4.2% | 6,300 |
| 2015/02/23 | 1,150 | 1,160 | 1,120 | 1,131 | +11 | +1% | 2,000 |
| 2015/02/20 | 1,131 | 1,138 | 1,116 | 1,120 | -48 | -4.1% | 1,500 |
| 2015/02/19 | 1,078 | 1,180 | 1,078 | 1,168 | +70 | +6.4% | 12,800 |
| 2015/02/18 | 1,100 | 1,101 | 1,060 | 1,098 | +17 | +1.6% | 10,000 |
| 2015/02/17 | 1,095 | 1,100 | 1,072 | 1,081 | -14 | -1.3% | 3,400 |
| 2015/02/16 | 1,186 | 1,186 | 1,070 | 1,095 | -130 | -10.6% | 18,400 |
| 2015/02/13 | 1,215 | 1,225 | 1,171 | 1,225 | +19 | +1.6% | 3,700 |
| 2015/02/12 | 1,170 | 1,206 | 1,170 | 1,206 | +12 | +1% | 1,000 |
| 2015/02/10 | 1,178 | 1,195 | 1,178 | 1,194 | +14 | +1.2% | 1,000 |
| 2015/02/09 | 1,175 | 1,180 | 1,175 | 1,180 | +24 | +2.1% | 2,300 |
| 2015/02/06 | 1,152 | 1,170 | 1,152 | 1,156 | +4 | +0.3% | 1,100 |
| 2015/02/05 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 400 |
| 2015/02/04 | 1,170 | 1,170 | 1,152 | 1,152 | -8 | -0.7% | 600 |
| 2015/02/03 | 1,178 | 1,182 | 1,151 | 1,160 | -18 | -1.5% | 2,900 |
| 2015/02/02 | 1,205 | 1,233 | 1,178 | 1,178 | +3 | +0.3% | 6,400 |
2351～
2400
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
