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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,042 | 1,050 | 1,028 | 1,044 | -11 | -1% | 6,000 |
| 2022/11/08 | 1,055 | 1,055 | 1,038 | 1,055 | +3 | +0.3% | 8,200 |
| 2022/11/07 | 1,052 | 1,052 | 1,038 | 1,052 | +10 | +1% | 4,500 |
| 2022/11/04 | 1,035 | 1,056 | 1,035 | 1,042 | +6 | +0.6% | 3,100 |
| 2022/11/02 | 1,039 | 1,042 | 1,032 | 1,036 | -2 | -0.2% | 5,300 |
| 2022/11/01 | 1,044 | 1,060 | 1,033 | 1,038 | -11 | -1% | 12,700 |
| 2022/10/31 | 1,067 | 1,067 | 1,040 | 1,049 | -18 | -1.7% | 15,900 |
| 2022/10/28 | 1,062 | 1,074 | 1,058 | 1,067 | -7 | -0.7% | 6,100 |
| 2022/10/27 | 1,080 | 1,080 | 1,064 | 1,074 | -6 | -0.6% | 5,200 |
| 2022/10/26 | 1,086 | 1,095 | 1,073 | 1,080 | -6 | -0.6% | 7,800 |
| 2022/10/25 | 1,091 | 1,104 | 1,084 | 1,086 | -5 | -0.5% | 10,600 |
| 2022/10/24 | 1,100 | 1,107 | 1,074 | 1,091 | -3 | -0.3% | 10,500 |
| 2022/10/21 | 1,126 | 1,126 | 1,086 | 1,094 | -32 | -2.8% | 12,700 |
| 2022/10/20 | 1,117 | 1,126 | 1,111 | 1,126 | +8 | +0.7% | 5,200 |
| 2022/10/19 | 1,148 | 1,148 | 1,103 | 1,118 | -16 | -1.4% | 7,900 |
| 2022/10/18 | 1,148 | 1,155 | 1,095 | 1,134 | -3 | -0.3% | 32,800 |
| 2022/10/17 | 1,104 | 1,148 | 1,100 | 1,137 | +28 | +2.5% | 20,900 |
| 2022/10/14 | 1,126 | 1,160 | 1,091 | 1,109 | -40 | -3.5% | 70,600 |
| 2022/10/13 | 1,139 | 1,160 | 1,101 | 1,149 | -12 | -1% | 59,200 |
| 2022/10/12 | 1,076 | 1,180 | 1,076 | 1,161 | +116 | +11.1% | 124,000 |
| 2022/10/11 | 1,041 | 1,045 | 1,032 | 1,045 | +5 | +0.5% | 7,000 |
| 2022/10/07 | 1,034 | 1,056 | 1,034 | 1,040 | -8 | -0.8% | 8,300 |
| 2022/10/06 | 1,022 | 1,048 | 1,022 | 1,048 | +27 | +2.6% | 15,800 |
| 2022/10/05 | 1,031 | 1,040 | 1,021 | 1,021 | -8 | -0.8% | 15,100 |
| 2022/10/04 | 1,052 | 1,053 | 1,028 | 1,029 | +7 | +0.7% | 11,100 |
| 2022/10/03 | 1,013 | 1,045 | 1,011 | 1,022 | -10 | -1% | 15,100 |
| 2022/09/30 | 1,056 | 1,058 | 1,032 | 1,032 | -38 | -3.6% | 27,600 |
| 2022/09/29 | 1,068 | 1,088 | 1,060 | 1,070 | +4 | +0.4% | 10,400 |
| 2022/09/28 | 1,070 | 1,070 | 1,040 | 1,066 | -3 | -0.3% | 19,700 |
| 2022/09/27 | 1,049 | 1,080 | 1,033 | 1,069 | +44 | +4.3% | 28,200 |
| 2022/09/26 | 1,063 | 1,071 | 1,015 | 1,025 | -29 | -2.8% | 24,500 |
| 2022/09/22 | 1,018 | 1,054 | 1,018 | 1,054 | +15 | +1.4% | 16,200 |
| 2022/09/21 | 1,042 | 1,050 | 1,028 | 1,039 | -22 | -2.1% | 23,300 |
| 2022/09/20 | 1,101 | 1,101 | 1,037 | 1,061 | -54 | -4.8% | 40,700 |
| 2022/09/16 | 1,210 | 1,210 | 1,106 | 1,115 | -74 | -6.2% | 48,900 |
| 2022/09/15 | 1,151 | 1,210 | 1,144 | 1,189 | +59 | +5.2% | 63,500 |
| 2022/09/14 | 1,090 | 1,186 | 1,090 | 1,130 | -12 | -1.1% | 60,500 |
| 2022/09/13 | 1,093 | 1,142 | 1,080 | 1,142 | +59 | +5.4% | 49,800 |
| 2022/09/12 | 1,090 | 1,126 | 1,070 | 1,083 | +23 | +2.2% | 31,800 |
| 2022/09/09 | 1,035 | 1,066 | 1,018 | 1,060 | +29 | +2.8% | 18,500 |
| 2022/09/08 | 1,048 | 1,053 | 1,002 | 1,031 | -9 | -0.9% | 24,200 |
| 2022/09/07 | 1,053 | 1,053 | 1,031 | 1,040 | -13 | -1.2% | 15,200 |
| 2022/09/06 | 1,065 | 1,065 | 1,053 | 1,053 | -10 | -0.9% | 7,400 |
| 2022/09/05 | 1,063 | 1,068 | 1,044 | 1,063 | -3 | -0.3% | 5,500 |
| 2022/09/02 | 1,069 | 1,069 | 1,041 | 1,066 | -8 | -0.7% | 9,600 |
| 2022/09/01 | 1,066 | 1,076 | 1,046 | 1,074 | -9 | -0.8% | 24,000 |
| 2022/08/31 | 1,055 | 1,155 | 1,055 | 1,083 | +18 | +1.7% | 74,900 |
| 2022/08/30 | 1,055 | 1,071 | 1,033 | 1,065 | +19 | +1.8% | 11,600 |
| 2022/08/29 | 1,031 | 1,054 | 1,025 | 1,046 | -26 | -2.4% | 18,000 |
| 2022/08/26 | 1,108 | 1,108 | 1,071 | 1,072 | -16 | -1.5% | 10,000 |
651～
700
件表示中 / 3190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 | 99,700円 | +13.5% | +154.0% | 1.00% | 22.42倍 | 1.43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 |
| インテＭ | 81,000円 | +14.4% | +93.0% | 0.00% | 22.82倍 | 1.51倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| ＪＳＨ | 44,700円 | +23.9% | -52.4% | 0.00% | 126.27倍 | 1.24倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
| ＳＤエンター | 27,700円 | - | - | - | - | 1.57倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| オンデック | 86,100円 | -8.3% | -39.8% | 0.00% | 15.00倍 | 2.04倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
