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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 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 |
| 2013/01/16 | 1,694 | 1,694 | 1,627 | 1,640 | -27 | -1.6% | 8,400 |
| 2013/01/15 | 1,651 | 1,669 | 1,623 | 1,667 | +17 | +1% | 9,500 |
| 2013/01/11 | 1,661 | 1,677 | 1,620 | 1,650 | -41 | -2.4% | 13,900 |
| 2013/01/10 | 1,700 | 1,710 | 1,636 | 1,691 | -32 | -1.9% | 19,600 |
| 2013/01/09 | 1,950 | 1,950 | 1,723 | 1,723 | -36 | -2% | 58,600 |
| 2013/01/08 | 1,579 | 1,759 | 1,541 | 1,759 | +229 | +15% | 53,100 |
| 2013/01/07 | 1,545 | 1,545 | 1,502 | 1,530 | +21 | +1.4% | 10,600 |
| 2013/01/04 | 1,543 | 1,543 | 1,485 | 1,509 | +4 | +0.3% | 7,300 |
| 2012/12/28 | 1,510 | 1,513 | 1,480 | 1,505 | -5 | -0.3% | 11,200 |
| 2012/12/27 | 1,515 | 1,530 | 1,502 | 1,510 | -12 | -0.8% | 6,700 |
| 2012/12/26 | 1,570 | 1,570 | 1,517 | 1,522 | -8 | -0.5% | 3,100 |
| 2012/12/25 | 1,550 | 1,550 | 1,516 | 1,530 | -20 | -1.3% | 7,500 |
| 2012/12/21 | 1,594 | 1,598 | 1,550 | 1,550 | -4 | -0.3% | 8,300 |
2951～
3000
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
