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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,107 | 1,109 | 1,085 | 1,088 | +2 | +0.2% | 15,500 |
| 2022/08/24 | 1,089 | 1,101 | 1,070 | 1,086 | -3 | -0.3% | 19,300 |
| 2022/08/23 | 1,067 | 1,126 | 1,058 | 1,089 | +22 | +2.1% | 38,300 |
| 2022/08/22 | 1,063 | 1,067 | 1,046 | 1,067 | -6 | -0.6% | 5,700 |
| 2022/08/19 | 1,082 | 1,090 | 1,071 | 1,073 | -3 | -0.3% | 8,500 |
| 2022/08/18 | 1,082 | 1,082 | 1,066 | 1,076 | -6 | -0.6% | 4,300 |
| 2022/08/17 | 1,056 | 1,088 | 1,042 | 1,082 | +30 | +2.9% | 27,600 |
| 2022/08/16 | 1,050 | 1,066 | 1,031 | 1,052 | -11 | -1% | 26,300 |
| 2022/08/15 | 1,108 | 1,108 | 1,058 | 1,063 | -20 | -1.8% | 18,300 |
| 2022/08/12 | 1,130 | 1,130 | 1,075 | 1,083 | -35 | -3.1% | 39,300 |
| 2022/08/10 | 1,120 | 1,120 | 1,079 | 1,118 | +32 | +2.9% | 29,600 |
| 2022/08/09 | 1,112 | 1,131 | 1,086 | 1,086 | -11 | -1% | 18,700 |
| 2022/08/08 | 1,087 | 1,116 | 1,087 | 1,097 | -10 | -0.9% | 6,200 |
| 2022/08/05 | 1,097 | 1,142 | 1,097 | 1,107 | +10 | +0.9% | 15,300 |
| 2022/08/04 | 1,071 | 1,107 | 1,071 | 1,097 | +26 | +2.4% | 16,000 |
| 2022/08/03 | 1,060 | 1,079 | 1,048 | 1,071 | +13 | +1.2% | 12,600 |
| 2022/08/02 | 1,093 | 1,093 | 1,057 | 1,058 | -30 | -2.8% | 14,800 |
| 2022/08/01 | 1,077 | 1,100 | 1,071 | 1,088 | +35 | +3.3% | 22,600 |
| 2022/07/29 | 1,055 | 1,073 | 1,040 | 1,053 | +2 | +0.2% | 9,200 |
| 2022/07/28 | 1,057 | 1,065 | 1,046 | 1,051 | +1 | +0.1% | 7,900 |
| 2022/07/27 | 1,061 | 1,061 | 1,030 | 1,050 | +1 | +0.1% | 15,200 |
| 2022/07/26 | 1,044 | 1,064 | 1,039 | 1,049 | +5 | +0.5% | 6,700 |
| 2022/07/25 | 1,070 | 1,075 | 1,040 | 1,044 | -6 | -0.6% | 7,700 |
| 2022/07/22 | 1,063 | 1,070 | 1,045 | 1,050 | -19 | -1.8% | 7,300 |
| 2022/07/21 | 1,043 | 1,069 | 1,043 | 1,069 | +26 | +2.5% | 7,600 |
| 2022/07/20 | 1,036 | 1,061 | 1,030 | 1,043 | +9 | +0.9% | 11,900 |
| 2022/07/19 | 1,035 | 1,035 | 1,020 | 1,034 | -1 | -0.1% | 12,300 |
| 2022/07/15 | 1,049 | 1,056 | 1,027 | 1,035 | -8 | -0.8% | 7,100 |
| 2022/07/14 | 1,054 | 1,054 | 1,030 | 1,043 | +4 | +0.4% | 8,700 |
| 2022/07/13 | 1,053 | 1,053 | 1,036 | 1,039 | -13 | -1.2% | 4,300 |
| 2022/07/12 | 1,077 | 1,078 | 1,047 | 1,052 | -28 | -2.6% | 11,900 |
| 2022/07/11 | 1,079 | 1,083 | 1,060 | 1,080 | +31 | +3% | 17,600 |
| 2022/07/08 | 1,073 | 1,089 | 1,041 | 1,049 | -24 | -2.2% | 21,400 |
| 2022/07/07 | 1,082 | 1,085 | 1,051 | 1,073 | -3 | -0.3% | 17,200 |
| 2022/07/06 | 1,071 | 1,082 | 1,041 | 1,076 | +5 | +0.5% | 19,700 |
| 2022/07/05 | 1,059 | 1,093 | 1,048 | 1,071 | +10 | +0.9% | 26,900 |
| 2022/07/04 | 1,062 | 1,062 | 1,000 | 1,061 | +9 | +0.9% | 49,400 |
| 2022/07/01 | 1,100 | 1,109 | 1,033 | 1,052 | -61 | -5.5% | 77,100 |
| 2022/06/30 | 1,151 | 1,153 | 1,095 | 1,113 | -27 | -2.4% | 28,700 |
| 2022/06/29 | 1,150 | 1,150 | 1,115 | 1,140 | -10 | -0.9% | 23,100 |
| 2022/06/28 | 1,159 | 1,180 | 1,136 | 1,150 | -6 | -0.5% | 17,200 |
| 2022/06/27 | 1,133 | 1,156 | 1,122 | 1,156 | +36 | +3.2% | 34,000 |
| 2022/06/24 | 1,109 | 1,138 | 1,109 | 1,120 | +13 | +1.2% | 20,200 |
| 2022/06/23 | 1,109 | 1,135 | 1,097 | 1,107 | -10 | -0.9% | 26,900 |
| 2022/06/22 | 1,189 | 1,189 | 1,113 | 1,117 | -48 | -4.1% | 34,900 |
| 2022/06/21 | 1,126 | 1,185 | 1,126 | 1,165 | +52 | +4.7% | 38,500 |
| 2022/06/20 | 1,149 | 1,156 | 1,090 | 1,113 | -36 | -3.1% | 44,600 |
| 2022/06/17 | 1,158 | 1,187 | 1,122 | 1,149 | -39 | -3.3% | 62,900 |
| 2022/06/16 | 1,185 | 1,192 | 1,163 | 1,188 | +25 | +2.1% | 33,100 |
| 2022/06/15 | 1,210 | 1,210 | 1,150 | 1,163 | -32 | -2.7% | 46,700 |
701～
750
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
