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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,234 | 1,250 | 1,195 | 1,220 | -40 | -3.2% | 45,800 |
| 2022/04/08 | 1,307 | 1,307 | 1,249 | 1,260 | -44 | -3.4% | 32,500 |
| 2022/04/07 | 1,315 | 1,322 | 1,288 | 1,304 | -41 | -3% | 26,400 |
| 2022/04/06 | 1,318 | 1,352 | 1,297 | 1,345 | +1 | +0.1% | 58,400 |
| 2022/04/05 | 1,373 | 1,389 | 1,313 | 1,344 | -29 | -2.1% | 59,800 |
| 2022/04/04 | 1,349 | 1,399 | 1,342 | 1,373 | -6 | -0.4% | 59,000 |
| 2022/04/01 | 1,277 | 1,379 | 1,253 | 1,379 | +89 | +6.9% | 120,800 |
| 2022/03/31 | 1,300 | 1,320 | 1,220 | 1,290 | -49 | -3.7% | 219,800 |
| 2022/03/30 | 1,402 | 1,432 | 1,315 | 1,339 | -243 | -15.4% | 422,300 |
| 2022/03/29 | 1,582 | 1,582 | 1,582 | 1,582 | +300 | +23.4% | 16,600 |
| 2022/03/28 | 1,299 | 1,322 | 1,282 | 1,282 | -17 | -1.3% | 31,500 |
| 2022/03/25 | 1,343 | 1,354 | 1,263 | 1,299 | -32 | -2.4% | 65,500 |
| 2022/03/24 | 1,260 | 1,347 | 1,257 | 1,331 | +41 | +3.2% | 56,400 |
| 2022/03/23 | 1,259 | 1,304 | 1,213 | 1,290 | +81 | +6.7% | 92,100 |
| 2022/03/22 | 1,189 | 1,215 | 1,144 | 1,209 | +21 | +1.8% | 39,800 |
| 2022/03/18 | 1,096 | 1,213 | 1,072 | 1,188 | +92 | +8.4% | 82,900 |
| 2022/03/17 | 1,090 | 1,115 | 1,067 | 1,096 | +3 | +0.3% | 41,300 |
| 2022/03/16 | 1,045 | 1,093 | 1,040 | 1,093 | +54 | +5.2% | 39,200 |
| 2022/03/15 | 1,008 | 1,047 | 985 | 1,039 | +46 | +4.6% | 25,300 |
| 2022/03/14 | 933 | 1,009 | 933 | 993 | +53 | +5.6% | 26,200 |
| 2022/03/11 | 957 | 969 | 931 | 940 | -20 | -2.1% | 7,400 |
| 2022/03/10 | 950 | 973 | 932 | 960 | +52 | +5.7% | 17,100 |
| 2022/03/09 | 900 | 930 | 900 | 908 | +10 | +1.1% | 7,300 |
| 2022/03/08 | 901 | 940 | 892 | 898 | -31 | -3.3% | 19,500 |
| 2022/03/07 | 942 | 942 | 906 | 929 | -28 | -2.9% | 13,600 |
| 2022/03/04 | 988 | 988 | 942 | 957 | -42 | -4.2% | 13,200 |
| 2022/03/03 | 1,014 | 1,015 | 968 | 999 | +10 | +1% | 27,400 |
| 2022/03/02 | 1,001 | 1,002 | 971 | 989 | -14 | -1.4% | 10,500 |
| 2022/03/01 | 1,013 | 1,024 | 997 | 1,003 | +9 | +0.9% | 11,000 |
| 2022/02/28 | 978 | 1,012 | 961 | 994 | +16 | +1.6% | 14,300 |
| 2022/02/25 | 930 | 980 | 930 | 978 | +59 | +6.4% | 16,400 |
| 2022/02/24 | 933 | 945 | 905 | 919 | -29 | -3.1% | 19,600 |
| 2022/02/22 | 955 | 974 | 942 | 948 | -37 | -3.8% | 15,200 |
| 2022/02/21 | 1,021 | 1,021 | 978 | 985 | -52 | -5% | 21,700 |
| 2022/02/18 | 1,013 | 1,056 | 1,002 | 1,037 | +1 | +0.1% | 34,300 |
| 2022/02/17 | 1,016 | 1,063 | 1,016 | 1,036 | +11 | +1.1% | 36,700 |
| 2022/02/16 | 980 | 1,027 | 980 | 1,025 | +59 | +6.1% | 42,400 |
| 2022/02/15 | 953 | 1,039 | 953 | 966 | +3 | +0.3% | 43,800 |
| 2022/02/14 | 979 | 982 | 953 | 963 | -19 | -1.9% | 17,400 |
| 2022/02/10 | 972 | 998 | 965 | 982 | +7 | +0.7% | 27,100 |
| 2022/02/09 | 974 | 978 | 956 | 975 | +13 | +1.4% | 6,500 |
| 2022/02/08 | 947 | 980 | 946 | 962 | +7 | +0.7% | 6,500 |
| 2022/02/07 | 985 | 1,010 | 955 | 955 | -55 | -5.4% | 31,100 |
| 2022/02/04 | 905 | 1,052 | 903 | 1,010 | +93 | +10.1% | 112,400 |
| 2022/02/03 | 936 | 936 | 910 | 917 | -18 | -1.9% | 10,900 |
| 2022/02/02 | 935 | 948 | 926 | 935 | +12 | +1.3% | 9,800 |
| 2022/02/01 | 924 | 956 | 909 | 923 | +13 | +1.4% | 13,600 |
| 2022/01/31 | 884 | 924 | 880 | 910 | +21 | +2.4% | 9,400 |
| 2022/01/28 | 885 | 895 | 863 | 889 | +4 | +0.5% | 15,900 |
| 2022/01/27 | 956 | 956 | 884 | 885 | -71 | -7.4% | 29,600 |
751～
800
件表示中 / 3148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 | 112,300円 | +13.5% | +154.0% | 0.89% | 25.26倍 | 1.61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 |
| サクシード | 80,100円 | +5.4% | +7.2% | 2.00% | 12.46倍 | 1.22倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ライスカレー | 96,000円 | +29.3% | +47.2% | 0.00% | 18.39倍 | 2.65倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| ピーエイ | 25,100円 | +6.6% | +98.5% | 2.07% | 24.54倍 | 5.80倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
