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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 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 |
| 2014/06/04 | 1,350 | 1,350 | 1,350 | 1,350 | +30 | +2.3% | 100 |
| 2014/06/03 | 1,304 | 1,320 | 1,304 | 1,320 | +17 | +1.3% | 800 |
| 2014/06/02 | 1,301 | 1,303 | 1,284 | 1,303 | +2 | +0.2% | 500 |
| 2014/05/30 | 1,300 | 1,317 | 1,300 | 1,301 | -19 | -1.4% | 600 |
| 2014/05/29 | 1,267 | 1,320 | 1,267 | 1,320 | -30 | -2.2% | 3,000 |
| 2014/05/28 | 1,305 | 1,350 | 1,296 | 1,350 | +30 | +2.3% | 700 |
| 2014/05/27 | 1,342 | 1,508 | 1,320 | 1,320 | -52 | -3.8% | 4,300 |
| 2014/05/26 | 1,250 | 1,550 | 1,240 | 1,372 | +122 | +9.8% | 11,000 |
2701～
2750
件表示中 / 3222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 | - | +13.5% | +154.0% | - | - | - |
|
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 |
| デコルテＨＤ | 45,400円 | +7.2% | +40.7% | 0.00% | 19.56倍 | 0.47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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| リンクバル | 13,000円 | -6.6% | - | 0.00% | 481.48倍 | 2.58倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アトラＧ | 24,600円 | -10.3% | - | 0.00% | 16.09倍 | 1.63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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
