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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,633 | 1,850 | 1,633 | 1,779 | +204 | +13% | 74,100 |
| 2013/03/28 | 1,520 | 1,575 | 1,515 | 1,575 | +62 | +4.1% | 7,900 |
| 2013/03/27 | 1,506 | 1,545 | 1,503 | 1,513 | -32 | -2.1% | 12,200 |
| 2013/03/26 | 1,540 | 1,545 | 1,520 | 1,545 | -2 | -0.1% | 1,400 |
| 2013/03/25 | 1,550 | 1,560 | 1,503 | 1,547 | -4 | -0.3% | 10,400 |
| 2013/03/22 | 1,580 | 1,580 | 1,532 | 1,551 | -29 | -1.8% | 8,800 |
| 2013/03/21 | 1,602 | 1,607 | 1,526 | 1,580 | +66 | +4.4% | 14,300 |
| 2013/03/19 | 1,455 | 1,517 | 1,455 | 1,514 | +59 | +4.1% | 8,700 |
| 2013/03/18 | 1,425 | 1,475 | 1,420 | 1,455 | +30 | +2.1% | 6,100 |
| 2013/03/15 | 1,416 | 1,435 | 1,410 | 1,425 | +8 | +0.6% | 3,600 |
| 2013/03/14 | 1,424 | 1,438 | 1,415 | 1,417 | -20 | -1.4% | 5,300 |
| 2013/03/13 | 1,430 | 1,439 | 1,407 | 1,437 | -3 | -0.2% | 5,000 |
| 2013/03/12 | 1,463 | 1,480 | 1,402 | 1,440 | -40 | -2.7% | 9,700 |
| 2013/03/11 | 1,611 | 1,611 | 1,435 | 1,480 | -120 | -7.5% | 29,200 |
| 2013/03/08 | 1,588 | 1,785 | 1,559 | 1,600 | +44 | +2.8% | 47,000 |
| 2013/03/07 | 1,448 | 1,557 | 1,430 | 1,556 | +126 | +8.8% | 10,800 |
| 2013/03/06 | 1,480 | 1,480 | 1,422 | 1,430 | -50 | -3.4% | 10,100 |
| 2013/03/05 | 1,422 | 1,480 | 1,422 | 1,480 | +61 | +4.3% | 11,800 |
| 2013/03/04 | 1,361 | 1,419 | 1,350 | 1,419 | +54 | +4% | 12,600 |
| 2013/03/01 | 1,380 | 1,380 | 1,333 | 1,365 | +15 | +1.1% | 3,400 |
| 2013/02/28 | 1,374 | 1,380 | 1,318 | 1,350 | -24 | -1.7% | 16,400 |
| 2013/02/27 | 1,417 | 1,417 | 1,372 | 1,374 | -33 | -2.3% | 3,600 |
| 2013/02/26 | 1,425 | 1,425 | 1,402 | 1,407 | -5 | -0.4% | 2,300 |
| 2013/02/25 | 1,450 | 1,450 | 1,405 | 1,412 | -38 | -2.6% | 4,600 |
| 2013/02/22 | 1,431 | 1,470 | 1,430 | 1,450 | +30 | +2.1% | 4,600 |
| 2013/02/21 | 1,393 | 1,421 | 1,371 | 1,420 | +50 | +3.6% | 5,400 |
| 2013/02/20 | 1,353 | 1,394 | 1,353 | 1,370 | -20 | -1.4% | 8,900 |
| 2013/02/19 | 1,408 | 1,425 | 1,379 | 1,390 | -10 | -0.7% | 2,700 |
| 2013/02/18 | 1,500 | 1,500 | 1,365 | 1,400 | -30 | -2.1% | 11,000 |
| 2013/02/15 | 1,507 | 1,510 | 1,240 | 1,430 | -100 | -6.5% | 20,700 |
| 2013/02/14 | 1,515 | 1,530 | 1,503 | 1,530 | ±0 | ±0% | 5,800 |
| 2013/02/13 | 1,558 | 1,580 | 1,511 | 1,530 | -65 | -4.1% | 6,900 |
| 2013/02/12 | 1,613 | 1,616 | 1,555 | 1,595 | -21 | -1.3% | 10,100 |
| 2013/02/08 | 1,615 | 1,649 | 1,612 | 1,616 | -39 | -2.4% | 3,100 |
| 2013/02/07 | 1,620 | 1,664 | 1,615 | 1,655 | +15 | +0.9% | 2,600 |
| 2013/02/06 | 1,641 | 1,669 | 1,616 | 1,640 | -5 | -0.3% | 5,000 |
| 2013/02/05 | 1,685 | 1,685 | 1,642 | 1,645 | -33 | -2% | 3,200 |
| 2013/02/04 | 1,644 | 1,682 | 1,641 | 1,678 | +13 | +0.8% | 7,400 |
| 2013/02/01 | 1,695 | 1,695 | 1,660 | 1,665 | -43 | -2.5% | 3,200 |
| 2013/01/31 | 1,665 | 1,708 | 1,659 | 1,708 | +22 | +1.3% | 6,400 |
| 2013/01/30 | 1,710 | 1,727 | 1,650 | 1,686 | -29 | -1.7% | 21,200 |
| 2013/01/29 | 1,821 | 1,833 | 1,715 | 1,715 | -68 | -3.8% | 15,500 |
| 2013/01/28 | 1,779 | 1,787 | 1,740 | 1,783 | +30 | +1.7% | 10,500 |
| 2013/01/25 | 1,714 | 1,755 | 1,714 | 1,753 | +23 | +1.3% | 9,700 |
| 2013/01/24 | 1,733 | 1,762 | 1,712 | 1,730 | -3 | -0.2% | 12,500 |
| 2013/01/23 | 1,780 | 1,795 | 1,712 | 1,733 | -41 | -2.3% | 13,300 |
| 2013/01/22 | 1,900 | 1,925 | 1,725 | 1,774 | -91 | -4.9% | 52,000 |
| 2013/01/21 | 1,677 | 1,879 | 1,647 | 1,865 | +223 | +13.6% | 40,000 |
| 2013/01/18 | 1,700 | 1,700 | 1,635 | 1,642 | +12 | +0.7% | 13,500 |
| 2013/01/17 | 1,630 | 1,650 | 1,610 | 1,630 | -10 | -0.6% | 11,800 |
2851～
2900
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
