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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/14 | 1,188 | 1,202 | 1,173 | 1,195 | -18 | -1.5% | 45,900 |
| 2022/06/13 | 1,261 | 1,290 | 1,210 | 1,213 | -78 | -6% | 52,500 |
| 2022/06/10 | 1,276 | 1,303 | 1,245 | 1,291 | +1 | +0.1% | 49,400 |
| 2022/06/09 | 1,290 | 1,319 | 1,270 | 1,290 | -21 | -1.6% | 69,200 |
| 2022/06/08 | 1,329 | 1,365 | 1,293 | 1,311 | +3 | +0.2% | 100,500 |
| 2022/06/07 | 1,292 | 1,330 | 1,235 | 1,308 | +16 | +1.2% | 110,000 |
| 2022/06/06 | 1,286 | 1,350 | 1,282 | 1,292 | -5 | -0.4% | 79,800 |
| 2022/06/03 | 1,241 | 1,315 | 1,238 | 1,297 | +59 | +4.8% | 146,000 |
| 2022/06/02 | 1,306 | 1,319 | 1,220 | 1,238 | -81 | -6.1% | 167,200 |
| 2022/06/01 | 1,290 | 1,338 | 1,250 | 1,319 | ±0 | ±0% | 293,700 |
| 2022/05/31 | 1,218 | 1,480 | 1,218 | 1,319 | +139 | +11.8% | 1,275,600 |
| 2022/05/30 | 1,223 | 1,239 | 1,179 | 1,180 | -42 | -3.4% | 52,500 |
| 2022/05/27 | 1,171 | 1,222 | 1,155 | 1,222 | +63 | +5.4% | 76,600 |
| 2022/05/26 | 1,100 | 1,170 | 1,100 | 1,159 | +66 | +6% | 39,600 |
| 2022/05/25 | 1,110 | 1,110 | 1,051 | 1,093 | -11 | -1% | 19,600 |
| 2022/05/24 | 1,135 | 1,135 | 1,104 | 1,104 | -44 | -3.8% | 18,400 |
| 2022/05/23 | 1,118 | 1,155 | 1,118 | 1,148 | +45 | +4.1% | 21,800 |
| 2022/05/20 | 1,096 | 1,111 | 1,078 | 1,103 | +9 | +0.8% | 16,900 |
751～
800
件表示中 / 3222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 | - | +13.5% | +154.0% | - | - | - |
|
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 |
| デコルテＨＤ | 45,400円 | +7.2% | +40.7% | 0.00% | 19.56倍 | 0.47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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| リンクバル | 13,000円 | -6.6% | - | 0.00% | 481.48倍 | 2.58倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アトラＧ | 24,600円 | -10.3% | - | 0.00% | 16.09倍 | 1.63倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
