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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,029 | 1,050 | 1,028 | 1,038 | -2 | -0.2% | 4,100 |
| 2025/05/21 | 1,045 | 1,045 | 1,031 | 1,040 | -5 | -0.5% | 4,600 |
| 2025/05/20 | 1,085 | 1,085 | 1,045 | 1,045 | -31 | -2.9% | 6,500 |
| 2025/05/19 | 1,053 | 1,081 | 1,045 | 1,076 | +14 | +1.3% | 4,500 |
| 2025/05/16 | 1,063 | 1,344 | 1,025 | 1,062 | -8 | -0.7% | 177,100 |
| 2025/05/15 | 1,090 | 1,196 | 1,000 | 1,070 | -85 | -7.4% | 86,300 |
| 2025/05/14 | 1,170 | 1,175 | 1,150 | 1,155 | -15 | -1.3% | 4,300 |
| 2025/05/13 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 1,400 |
| 2025/05/12 | 1,149 | 1,160 | 1,149 | 1,160 | +14 | +1.2% | 600 |
| 2025/05/09 | 1,135 | 1,148 | 1,125 | 1,146 | +11 | +1% | 1,600 |
| 2025/05/08 | 1,145 | 1,159 | 1,120 | 1,135 | +12 | +1.1% | 2,200 |
| 2025/05/07 | 1,133 | 1,149 | 1,123 | 1,123 | +1 | +0.1% | 800 |
| 2025/05/02 | 1,099 | 1,128 | 1,099 | 1,122 | +26 | +2.4% | 2,200 |
| 2025/05/01 | 1,101 | 1,108 | 1,096 | 1,096 | -12 | -1.1% | 1,000 |
| 2025/04/30 | 1,100 | 1,120 | 1,100 | 1,108 | +10 | +0.9% | 1,700 |
| 2025/04/28 | 1,103 | 1,110 | 1,098 | 1,098 | -19 | -1.7% | 1,100 |
| 2025/04/25 | 1,135 | 1,135 | 1,111 | 1,117 | -16 | -1.4% | 5,200 |
| 2025/04/24 | 1,144 | 1,160 | 1,126 | 1,133 | -18 | -1.6% | 2,200 |
| 2025/04/23 | 1,179 | 1,180 | 1,148 | 1,151 | -22 | -1.9% | 6,100 |
| 2025/04/22 | 1,178 | 1,190 | 1,173 | 1,173 | -18 | -1.5% | 1,400 |
| 2025/04/21 | 1,200 | 1,208 | 1,191 | 1,191 | -36 | -2.9% | 1,300 |
| 2025/04/18 | 1,191 | 1,255 | 1,191 | 1,227 | +26 | +2.2% | 6,300 |
| 2025/04/17 | 1,195 | 1,240 | 1,195 | 1,201 | -3 | -0.2% | 9,100 |
| 2025/04/16 | 1,257 | 1,257 | 1,204 | 1,204 | -53 | -4.2% | 4,400 |
| 2025/04/15 | 1,182 | 1,411 | 1,182 | 1,257 | +68 | +5.7% | 169,200 |
| 2025/04/14 | 1,183 | 1,199 | 1,183 | 1,189 | -10 | -0.8% | 2,100 |
| 2025/04/11 | 1,182 | 1,220 | 1,182 | 1,199 | -13 | -1.1% | 1,900 |
| 2025/04/10 | 1,225 | 1,225 | 1,182 | 1,212 | +47 | +4% | 6,900 |
| 2025/04/09 | 1,222 | 1,224 | 1,131 | 1,165 | -87 | -6.9% | 11,800 |
| 2025/04/08 | 1,190 | 1,300 | 1,190 | 1,252 | +63 | +5.3% | 8,300 |
| 2025/04/07 | 1,058 | 1,190 | 978 | 1,189 | +41 | +3.6% | 21,700 |
| 2025/04/04 | 1,173 | 1,240 | 1,100 | 1,148 | -55 | -4.6% | 32,700 |
| 2025/04/03 | 1,174 | 1,227 | 1,136 | 1,203 | +5 | +0.4% | 15,400 |
| 2025/04/02 | 1,223 | 1,223 | 1,121 | 1,198 | -25 | -2% | 16,900 |
| 2025/04/01 | 1,298 | 1,298 | 1,208 | 1,223 | -55 | -4.3% | 12,600 |
| 2025/03/31 | 1,200 | 1,320 | 1,200 | 1,278 | +4 | +0.3% | 17,400 |
| 2025/03/28 | 1,286 | 1,327 | 1,261 | 1,274 | +18 | +1.4% | 19,100 |
| 2025/03/27 | 1,371 | 1,380 | 1,223 | 1,256 | -145 | -10.3% | 37,100 |
| 2025/03/26 | 1,333 | 1,412 | 1,310 | 1,401 | +81 | +6.1% | 71,900 |
| 2025/03/25 | 1,288 | 1,338 | 1,267 | 1,320 | +41 | +3.2% | 38,900 |
| 2025/03/24 | 1,214 | 1,291 | 1,211 | 1,279 | +59 | +4.8% | 21,300 |
| 2025/03/21 | 1,160 | 1,228 | 1,160 | 1,220 | ±0 | ±0% | 41,500 |
| 2025/03/19 | 1,200 | 1,224 | 1,195 | 1,220 | +50 | +4.3% | 16,900 |
| 2025/03/18 | 1,247 | 1,247 | 1,160 | 1,170 | -54 | -4.4% | 18,200 |
| 2025/03/17 | 1,185 | 1,224 | 1,172 | 1,224 | +69 | +6% | 14,700 |
| 2025/03/14 | 1,140 | 1,161 | 1,130 | 1,155 | +15 | +1.3% | 7,400 |
| 2025/03/13 | 1,121 | 1,161 | 1,067 | 1,140 | +15 | +1.3% | 24,400 |
| 2025/03/12 | 1,044 | 1,184 | 1,036 | 1,125 | +88 | +8.5% | 13,600 |
| 2025/03/11 | 1,000 | 1,039 | 940 | 1,037 | -23 | -2.2% | 40,100 |
| 2025/03/10 | 1,217 | 1,369 | 1,051 | 1,060 | -167 | -13.6% | 103,700 |
51～
100
件表示中 / 3209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 | 95,500円 | +13.5% | +154.0% | 1.05% | 21.48倍 | 1.37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 |
| ＪＳＨ | 42,500円 | +24.2% | - | 0.00% | - | 1.18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 |
| コーチ・エィ | 101,700円 | +2.8% | -19.6% | 1.97% | 32.98倍 | 0.79倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| Ａｔｌａｓ | 32,600円 | +12.2% | - | 0.00% | 77.43倍 | 1.45倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| フレアス | 91,200円 | +51.9% | - | 0.00% | 44.86倍 | 1.56倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
市場注目の銘柄
チャート関連のコラム
