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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,085 | 1,085 | 1,068 | 1,074 | -13 | -1.2% | 13,300 |
| 2017/09/20 | 1,082 | 1,130 | 1,082 | 1,087 | +1 | +0.1% | 11,500 |
| 2017/09/19 | 1,099 | 1,099 | 1,080 | 1,086 | -13 | -1.2% | 9,800 |
| 2017/09/15 | 1,090 | 1,100 | 1,088 | 1,099 | +2 | +0.2% | 3,200 |
| 2017/09/14 | 1,128 | 1,128 | 1,097 | 1,097 | -14 | -1.3% | 7,800 |
| 2017/09/13 | 1,110 | 1,120 | 1,110 | 1,111 | +4 | +0.4% | 4,000 |
| 2017/09/12 | 1,132 | 1,132 | 1,095 | 1,107 | -3 | -0.3% | 11,300 |
| 2017/09/11 | 1,130 | 1,130 | 1,101 | 1,110 | -7 | -0.6% | 6,700 |
| 2017/09/08 | 1,169 | 1,169 | 1,110 | 1,117 | -51 | -4.4% | 17,800 |
| 2017/09/07 | 1,114 | 1,223 | 1,110 | 1,168 | +45 | +4% | 25,000 |
| 2017/09/06 | 1,102 | 1,160 | 1,101 | 1,123 | +10 | +0.9% | 12,000 |
| 2017/09/05 | 1,148 | 1,253 | 1,111 | 1,113 | -27 | -2.4% | 42,200 |
| 2017/09/04 | 1,200 | 1,200 | 1,136 | 1,140 | -60 | -5% | 19,600 |
| 2017/09/01 | 1,214 | 1,214 | 1,190 | 1,200 | -12 | -1% | 6,800 |
| 2017/08/31 | 1,210 | 1,212 | 1,200 | 1,212 | +16 | +1.3% | 6,400 |
| 2017/08/30 | 1,213 | 1,214 | 1,196 | 1,196 | -16 | -1.3% | 5,800 |
| 2017/08/29 | 1,201 | 1,212 | 1,201 | 1,212 | ±0 | ±0% | 4,100 |
| 2017/08/28 | 1,211 | 1,215 | 1,205 | 1,212 | ±0 | ±0% | 3,700 |
| 2017/08/25 | 1,217 | 1,222 | 1,211 | 1,212 | -11 | -0.9% | 5,200 |
| 2017/08/24 | 1,212 | 1,230 | 1,212 | 1,223 | -5 | -0.4% | 2,900 |
| 2017/08/23 | 1,229 | 1,232 | 1,210 | 1,228 | -9 | -0.7% | 11,000 |
| 2017/08/22 | 1,245 | 1,245 | 1,228 | 1,237 | -14 | -1.1% | 8,500 |
| 2017/08/21 | 1,253 | 1,263 | 1,246 | 1,251 | -1 | -0.1% | 10,800 |
| 2017/08/18 | 1,255 | 1,257 | 1,252 | 1,252 | -7 | -0.6% | 4,600 |
| 2017/08/17 | 1,255 | 1,266 | 1,251 | 1,259 | +3 | +0.2% | 4,600 |
| 2017/08/16 | 1,267 | 1,278 | 1,256 | 1,256 | -4 | -0.3% | 5,300 |
| 2017/08/15 | 1,260 | 1,272 | 1,250 | 1,260 | -5 | -0.4% | 6,800 |
| 2017/08/14 | 1,256 | 1,284 | 1,249 | 1,265 | -23 | -1.8% | 11,400 |
| 2017/08/10 | 1,261 | 1,298 | 1,250 | 1,288 | +9 | +0.7% | 26,500 |
| 2017/08/09 | 1,264 | 1,279 | 1,257 | 1,279 | +19 | +1.5% | 6,200 |
| 2017/08/08 | 1,277 | 1,289 | 1,260 | 1,260 | -11 | -0.9% | 11,400 |
| 2017/08/07 | 1,294 | 1,304 | 1,266 | 1,271 | -40 | -3.1% | 24,500 |
| 2017/08/04 | 1,325 | 1,339 | 1,305 | 1,311 | -30 | -2.2% | 14,800 |
| 2017/08/03 | 1,360 | 1,366 | 1,317 | 1,341 | -11 | -0.8% | 22,000 |
| 2017/08/02 | 1,445 | 1,491 | 1,305 | 1,352 | -101 | -7% | 180,300 |
| 2017/08/01 | 1,264 | 1,564 | 1,255 | 1,453 | +189 | +15% | 272,800 |
| 2017/07/31 | 1,280 | 1,281 | 1,260 | 1,264 | +1 | +0.1% | 7,000 |
| 2017/07/28 | 1,252 | 1,286 | 1,252 | 1,263 | -106 | -7.7% | 38,400 |
| 2017/07/27 | 1,336 | 1,440 | 1,327 | 1,369 | +34 | +2.5% | 48,400 |
| 2017/07/26 | 1,344 | 1,345 | 1,334 | 1,335 | -27 | -2% | 3,100 |
| 2017/07/25 | 1,319 | 1,383 | 1,317 | 1,362 | +33 | +2.5% | 15,800 |
| 2017/07/24 | 1,326 | 1,332 | 1,326 | 1,329 | +3 | +0.2% | 1,300 |
| 2017/07/21 | 1,320 | 1,338 | 1,320 | 1,326 | +7 | +0.5% | 2,300 |
| 2017/07/20 | 1,329 | 1,329 | 1,315 | 1,319 | -10 | -0.8% | 3,300 |
| 2017/07/19 | 1,335 | 1,337 | 1,329 | 1,329 | -6 | -0.4% | 2,500 |
| 2017/07/18 | 1,339 | 1,340 | 1,332 | 1,335 | -7 | -0.5% | 3,900 |
| 2017/07/14 | 1,351 | 1,354 | 1,339 | 1,342 | -9 | -0.7% | 5,500 |
| 2017/07/13 | 1,362 | 1,362 | 1,350 | 1,351 | -10 | -0.7% | 4,600 |
| 2017/07/12 | 1,370 | 1,370 | 1,361 | 1,361 | -9 | -0.7% | 2,400 |
| 2017/07/11 | 1,376 | 1,376 | 1,370 | 1,370 | -3 | -0.2% | 2,500 |
1901～
1950
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
