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 |
|---|---|---|---|---|---|---|---|
| 2014/08/14 | 1,284 | 1,324 | 1,281 | 1,291 | -16 | -1.2% | 1,500 |
| 2014/08/13 | 1,333 | 1,400 | 1,307 | 1,307 | +58 | +4.6% | 12,800 |
| 2014/08/12 | 1,249 | 1,249 | 1,249 | 1,249 | +19 | +1.5% | 100 |
| 2014/08/11 | 1,230 | 1,230 | 1,230 | 1,230 | +40 | +3.4% | 100 |
| 2014/08/08 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 2,300 |
| 2014/08/07 | 1,235 | 1,235 | 1,210 | 1,220 | -15 | -1.2% | 700 |
| 2014/08/06 | 1,220 | 1,240 | 1,211 | 1,235 | -5 | -0.4% | 700 |
| 2014/08/05 | 1,275 | 1,275 | 1,225 | 1,240 | -57 | -4.4% | 700 |
| 2014/08/04 | 1,297 | 1,297 | 1,297 | 1,297 | -2 | -0.2% | 200 |
| 2014/08/01 | 1,306 | 1,306 | 1,299 | 1,299 | +9 | +0.7% | 1,300 |
| 2014/07/31 | 1,250 | 1,350 | 1,240 | 1,290 | +122 | +10.4% | 6,600 |
| 2014/07/30 | 1,158 | 1,184 | 1,155 | 1,168 | +11 | +1% | 700 |
| 2014/07/29 | 1,155 | 1,180 | 1,155 | 1,157 | +2 | +0.2% | 800 |
| 2014/07/28 | 1,150 | 1,155 | 1,150 | 1,155 | ±0 | ±0% | 200 |
| 2014/07/25 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 200 |
| 2014/07/24 | 1,160 | 1,160 | 1,150 | 1,150 | -15 | -1.3% | 900 |
| 2014/07/23 | 1,165 | 1,165 | 1,165 | 1,165 | +5 | +0.4% | 500 |
| 2014/07/22 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 1,300 |
| 2014/07/18 | 1,170 | 1,170 | 1,150 | 1,150 | -29 | -2.5% | 3,800 |
| 2014/07/17 | 1,190 | 1,219 | 1,171 | 1,179 | -36 | -3% | 1,400 |
| 2014/07/16 | 1,220 | 1,220 | 1,184 | 1,215 | -10 | -0.8% | 1,300 |
| 2014/07/15 | 1,274 | 1,274 | 1,162 | 1,225 | -21 | -1.7% | 3,000 |
| 2014/07/14 | 1,221 | 1,246 | 1,220 | 1,246 | +44 | +3.7% | 1,000 |
| 2014/07/11 | 1,244 | 1,246 | 1,202 | 1,202 | -43 | -3.5% | 2,600 |
| 2014/07/10 | 1,295 | 1,295 | 1,212 | 1,245 | -36 | -2.8% | 1,800 |
| 2014/07/09 | 1,301 | 1,302 | 1,281 | 1,281 | -18 | -1.4% | 500 |
| 2014/07/08 | 1,300 | 1,301 | 1,299 | 1,299 | -9 | -0.7% | 800 |
| 2014/07/07 | 1,308 | 1,308 | 1,308 | 1,308 | +7 | +0.5% | 100 |
| 2014/07/04 | 1,333 | 1,335 | 1,301 | 1,301 | -34 | -2.5% | 900 |
| 2014/07/03 | 1,335 | 1,347 | 1,333 | 1,335 | +5 | +0.4% | 700 |
| 2014/07/02 | 1,331 | 1,331 | 1,314 | 1,330 | +20 | +1.5% | 300 |
| 2014/07/01 | 1,340 | 1,340 | 1,305 | 1,310 | -25 | -1.9% | 1,200 |
| 2014/06/30 | 1,325 | 1,335 | 1,299 | 1,335 | +40 | +3.1% | 1,300 |
| 2014/06/27 | 1,300 | 1,301 | 1,275 | 1,295 | -5 | -0.4% | 700 |
| 2014/06/26 | 1,320 | 1,320 | 1,300 | 1,300 | -22 | -1.7% | 1,500 |
| 2014/06/25 | 1,321 | 1,323 | 1,321 | 1,322 | -6 | -0.5% | 400 |
| 2014/06/24 | 1,358 | 1,375 | 1,326 | 1,328 | +23 | +1.8% | 6,900 |
| 2014/06/23 | 1,295 | 1,310 | 1,295 | 1,305 | ±0 | ±0% | 1,100 |
| 2014/06/20 | 1,350 | 1,350 | 1,305 | 1,305 | -45 | -3.3% | 800 |
| 2014/06/19 | 1,325 | 1,353 | 1,325 | 1,350 | +25 | +1.9% | 1,300 |
| 2014/06/18 | 1,301 | 1,325 | 1,301 | 1,325 | +24 | +1.8% | 1,000 |
| 2014/06/17 | 1,301 | 1,301 | 1,274 | 1,301 | +1 | +0.1% | 1,300 |
| 2014/06/16 | 1,319 | 1,323 | 1,295 | 1,300 | -49 | -3.6% | 1,800 |
| 2014/06/13 | 1,349 | 1,349 | 1,349 | 1,349 | -16 | -1.2% | 200 |
| 2014/06/12 | 1,264 | 1,365 | 1,264 | 1,365 | - | - | 500 |
| 2014/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/10 | 1,255 | 1,268 | 1,250 | 1,264 | +13 | +1% | 1,300 |
| 2014/06/09 | 1,277 | 1,277 | 1,251 | 1,251 | -34 | -2.6% | 2,600 |
| 2014/06/06 | 1,269 | 1,299 | 1,250 | 1,285 | -9 | -0.7% | 6,300 |
| 2014/06/05 | 1,353 | 1,353 | 1,286 | 1,294 | -56 | -4.1% | 2,200 |
2601～
2650
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
