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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 1,195 | 1,204 | 1,180 | 1,180 | +20 | +1.7% | 1,900 |
| 2014/03/17 | 1,280 | 1,280 | 1,160 | 1,160 | -90 | -7.2% | 4,300 |
| 2014/03/14 | 1,252 | 1,314 | 1,250 | 1,250 | -49 | -3.8% | 2,500 |
| 2014/03/13 | 1,300 | 1,349 | 1,286 | 1,299 | -6 | -0.5% | 4,500 |
| 2014/03/12 | 1,303 | 1,305 | 1,300 | 1,305 | -18 | -1.4% | 1,200 |
| 2014/03/11 | 1,325 | 1,362 | 1,310 | 1,323 | +13 | +1% | 2,600 |
| 2014/03/10 | 1,305 | 1,328 | 1,300 | 1,310 | -11 | -0.8% | 2,200 |
| 2014/03/07 | 1,378 | 1,378 | 1,304 | 1,321 | -48 | -3.5% | 2,300 |
| 2014/03/06 | 1,360 | 1,369 | 1,339 | 1,369 | +8 | +0.6% | 300 |
| 2014/03/05 | 1,380 | 1,396 | 1,306 | 1,361 | +11 | +0.8% | 3,100 |
| 2014/03/04 | 1,331 | 1,385 | 1,313 | 1,350 | -74 | -5.2% | 3,200 |
| 2014/03/03 | 1,441 | 1,441 | 1,339 | 1,424 | -17 | -1.2% | 1,500 |
| 2014/02/28 | 1,442 | 1,442 | 1,366 | 1,441 | +36 | +2.6% | 1,900 |
| 2014/02/27 | 1,450 | 1,450 | 1,405 | 1,405 | -25 | -1.7% | 900 |
| 2014/02/26 | 1,450 | 1,457 | 1,430 | 1,430 | ±0 | ±0% | 1,800 |
| 2014/02/25 | 1,391 | 1,459 | 1,391 | 1,430 | +69 | +5.1% | 5,100 |
| 2014/02/24 | 1,425 | 1,425 | 1,357 | 1,361 | -39 | -2.8% | 400 |
| 2014/02/21 | 1,370 | 1,400 | 1,370 | 1,400 | +10 | +0.7% | 3,600 |
| 2014/02/20 | 1,390 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 800 |
| 2014/02/19 | 1,370 | 1,390 | 1,366 | 1,390 | +24 | +1.8% | 1,700 |
| 2014/02/18 | 1,324 | 1,390 | 1,324 | 1,366 | +42 | +3.2% | 5,200 |
| 2014/02/17 | 1,325 | 1,340 | 1,324 | 1,324 | ±0 | ±0% | 1,600 |
| 2014/02/14 | 1,315 | 1,349 | 1,280 | 1,324 | -21 | -1.6% | 2,300 |
| 2014/02/13 | 1,321 | 1,345 | 1,315 | 1,345 | -5 | -0.4% | 1,300 |
| 2014/02/12 | 1,350 | 1,350 | 1,316 | 1,350 | -30 | -2.2% | 2,000 |
| 2014/02/10 | 1,340 | 1,380 | 1,340 | 1,380 | +20 | +1.5% | 200 |
| 2014/02/07 | 1,398 | 1,400 | 1,350 | 1,360 | -8 | -0.6% | 2,400 |
| 2014/02/06 | 1,278 | 1,368 | 1,250 | 1,368 | +138 | +11.2% | 2,900 |
| 2014/02/05 | 1,240 | 1,280 | 1,220 | 1,230 | +20 | +1.7% | 4,200 |
| 2014/02/04 | 1,270 | 1,270 | 1,145 | 1,210 | -175 | -12.6% | 12,100 |
| 2014/02/03 | 1,398 | 1,409 | 1,361 | 1,385 | -54 | -3.8% | 4,500 |
| 2014/01/31 | 1,435 | 1,449 | 1,408 | 1,439 | +19 | +1.3% | 3,700 |
| 2014/01/30 | 1,450 | 1,450 | 1,414 | 1,420 | -29 | -2% | 2,700 |
| 2014/01/29 | 1,460 | 1,460 | 1,425 | 1,449 | -11 | -0.8% | 1,200 |
| 2014/01/28 | 1,459 | 1,460 | 1,450 | 1,460 | +16 | +1.1% | 500 |
| 2014/01/27 | 1,420 | 1,447 | 1,411 | 1,444 | -16 | -1.1% | 4,300 |
| 2014/01/24 | 1,440 | 1,464 | 1,440 | 1,460 | -26 | -1.7% | 1,300 |
| 2014/01/23 | 1,486 | 1,486 | 1,486 | 1,486 | -7 | -0.5% | 600 |
| 2014/01/22 | 1,460 | 1,493 | 1,420 | 1,493 | +27 | +1.8% | 5,700 |
| 2014/01/21 | 1,499 | 1,499 | 1,466 | 1,466 | -23 | -1.5% | 2,700 |
| 2014/01/20 | 1,492 | 1,492 | 1,480 | 1,489 | +4 | +0.3% | 1,800 |
| 2014/01/17 | 1,490 | 1,490 | 1,485 | 1,485 | +21 | +1.4% | 1,400 |
| 2014/01/16 | 1,465 | 1,474 | 1,450 | 1,464 | -11 | -0.7% | 6,000 |
| 2014/01/15 | 1,510 | 1,510 | 1,475 | 1,475 | -15 | -1% | 3,500 |
| 2014/01/14 | 1,510 | 1,510 | 1,481 | 1,490 | -60 | -3.9% | 7,500 |
| 2014/01/10 | 1,491 | 1,550 | 1,491 | 1,550 | +60 | +4% | 3,100 |
| 2014/01/09 | 1,495 | 1,506 | 1,490 | 1,490 | -24 | -1.6% | 2,500 |
| 2014/01/08 | 1,517 | 1,519 | 1,487 | 1,514 | +9 | +0.6% | 3,800 |
| 2014/01/07 | 1,507 | 1,547 | 1,475 | 1,505 | -15 | -1% | 5,400 |
| 2014/01/06 | 1,561 | 1,600 | 1,520 | 1,520 | -41 | -2.6% | 2,500 |
2701～
2750
件表示中 / 3128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 | 114,800円 | +13.5% | +154.0% | 0.87% | 25.82倍 | 1.65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 |
| クオルテック | 123,200円 | +10.4% | +1.1% | 3.00% | 10.34倍 | 0.92倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 中 広 | 41,100円 | +17.2% | +4.2% | 2.92% | 14.71倍 | 1.48倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| キャリア | 33,500円 | +10.7% | +32.8% | 1.87% | 10.25倍 | 1.45倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| サイババズ | 71,400円 | +11.4% | - | 0.00% | 9.58倍 | 14.29倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
市場注目の銘柄
チャート関連のコラム
