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 |
|---|---|---|---|---|---|---|---|
| 2015/01/15 | 1,120 | 1,120 | 1,100 | 1,115 | -18 | -1.6% | 3,000 |
| 2015/01/14 | 1,118 | 1,139 | 1,116 | 1,133 | +13 | +1.2% | 1,600 |
| 2015/01/13 | 1,129 | 1,129 | 1,116 | 1,120 | -9 | -0.8% | 1,000 |
| 2015/01/09 | 1,132 | 1,140 | 1,129 | 1,129 | -2 | -0.2% | 2,800 |
| 2015/01/08 | 1,132 | 1,140 | 1,128 | 1,131 | -22 | -1.9% | 3,700 |
| 2015/01/07 | 1,132 | 1,153 | 1,130 | 1,153 | +7 | +0.6% | 800 |
| 2015/01/06 | 1,141 | 1,150 | 1,140 | 1,146 | -24 | -2.1% | 1,600 |
| 2015/01/05 | 1,165 | 1,180 | 1,155 | 1,170 | +5 | +0.4% | 800 |
| 2014/12/30 | 1,168 | 1,168 | 1,112 | 1,165 | -22 | -1.9% | 6,400 |
| 2014/12/29 | 1,163 | 1,265 | 1,150 | 1,187 | +54 | +4.8% | 8,200 |
| 2014/12/26 | 1,100 | 1,134 | 1,100 | 1,133 | +18 | +1.6% | 1,500 |
| 2014/12/25 | 1,122 | 1,135 | 1,115 | 1,115 | -40 | -3.5% | 10,700 |
| 2014/12/24 | 1,152 | 1,156 | 1,150 | 1,155 | -4 | -0.3% | 8,000 |
| 2014/12/22 | 1,154 | 1,189 | 1,151 | 1,159 | -6 | -0.5% | 6,300 |
| 2014/12/19 | 1,180 | 1,180 | 1,157 | 1,165 | -2 | -0.2% | 1,600 |
| 2014/12/18 | 1,169 | 1,180 | 1,155 | 1,167 | -1 | -0.1% | 3,700 |
| 2014/12/17 | 1,168 | 1,198 | 1,153 | 1,168 | -30 | -2.5% | 2,300 |
| 2014/12/16 | 1,165 | 1,198 | 1,151 | 1,198 | +30 | +2.6% | 4,200 |
| 2014/12/15 | 1,196 | 1,196 | 1,168 | 1,168 | -18 | -1.5% | 1,600 |
| 2014/12/12 | 1,172 | 1,210 | 1,172 | 1,186 | +26 | +2.2% | 1,200 |
| 2014/12/11 | 1,180 | 1,180 | 1,151 | 1,160 | -21 | -1.8% | 5,300 |
| 2014/12/10 | 1,180 | 1,181 | 1,170 | 1,181 | -2 | -0.2% | 1,500 |
| 2014/12/09 | 1,200 | 1,200 | 1,183 | 1,183 | -7 | -0.6% | 1,500 |
| 2014/12/08 | 1,215 | 1,230 | 1,190 | 1,190 | -20 | -1.7% | 6,000 |
| 2014/12/05 | 1,203 | 1,220 | 1,203 | 1,210 | -10 | -0.8% | 1,400 |
| 2014/12/04 | 1,207 | 1,225 | 1,207 | 1,220 | ±0 | ±0% | 1,300 |
| 2014/12/03 | 1,259 | 1,259 | 1,220 | 1,220 | -10 | -0.8% | 1,600 |
| 2014/12/02 | 1,270 | 1,277 | 1,230 | 1,230 | +10 | +0.8% | 2,900 |
| 2014/12/01 | 1,250 | 1,250 | 1,220 | 1,220 | -3 | -0.2% | 1,700 |
| 2014/11/28 | 1,231 | 1,231 | 1,223 | 1,223 | -37 | -2.9% | 1,300 |
| 2014/11/27 | 1,243 | 1,260 | 1,230 | 1,260 | +10 | +0.8% | 1,300 |
| 2014/11/26 | 1,279 | 1,279 | 1,211 | 1,250 | -29 | -2.3% | 2,500 |
| 2014/11/25 | 1,250 | 1,279 | 1,245 | 1,279 | +15 | +1.2% | 2,100 |
| 2014/11/21 | 1,264 | 1,264 | 1,264 | 1,264 | +16 | +1.3% | 500 |
| 2014/11/20 | 1,235 | 1,266 | 1,220 | 1,248 | +13 | +1.1% | 2,800 |
| 2014/11/19 | 1,210 | 1,235 | 1,201 | 1,235 | +15 | +1.2% | 3,300 |
| 2014/11/18 | 1,215 | 1,235 | 1,199 | 1,220 | +10 | +0.8% | 2,200 |
| 2014/11/17 | 1,243 | 1,252 | 1,198 | 1,210 | -40 | -3.2% | 4,600 |
| 2014/11/14 | 1,270 | 1,276 | 1,243 | 1,250 | -31 | -2.4% | 2,400 |
| 2014/11/13 | 1,271 | 1,286 | 1,270 | 1,281 | +1 | +0.1% | 2,000 |
| 2014/11/12 | 1,274 | 1,293 | 1,270 | 1,280 | +5 | +0.4% | 2,600 |
| 2014/11/11 | 1,256 | 1,285 | 1,256 | 1,275 | +13 | +1% | 3,600 |
| 2014/11/10 | 1,246 | 1,275 | 1,242 | 1,262 | +16 | +1.3% | 1,900 |
| 2014/11/07 | 1,238 | 1,270 | 1,238 | 1,246 | -9 | -0.7% | 3,800 |
| 2014/11/06 | 1,253 | 1,255 | 1,229 | 1,255 | +32 | +2.6% | 4,700 |
| 2014/11/05 | 1,220 | 1,275 | 1,220 | 1,223 | +3 | +0.2% | 4,300 |
| 2014/11/04 | 1,330 | 1,330 | 1,210 | 1,220 | -50 | -3.9% | 8,000 |
| 2014/10/31 | 1,300 | 1,312 | 1,270 | 1,270 | -30 | -2.3% | 5,900 |
| 2014/10/30 | 1,326 | 1,326 | 1,290 | 1,300 | -26 | -2% | 4,400 |
| 2014/10/29 | 1,339 | 1,349 | 1,315 | 1,326 | -43 | -3.1% | 5,200 |
2501～
2550
件表示中 / 3130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 | 125,200円 | +13.5% | +154.0% | 0.80% | 28.16倍 | 1.80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 |
| ホープ | 19,400円 | +18.3% | +24.1% | 0.00% | 9.21倍 | 3.14倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| ブラス | 55,900円 | +8.3% | +25.2% | 1.43% | 8.10倍 | 0.75倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ＩＩＦ | 57,700円 | +2.9% | +29.2% | 1.73% | 15.08倍 | 2.03倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
