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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,070 | 1,073 | 1,031 | 1,045 | -24 | -2.2% | 12,600 |
| 2017/11/08 | 1,047 | 1,069 | 1,047 | 1,069 | +22 | +2.1% | 5,500 |
| 2017/11/07 | 1,040 | 1,055 | 1,040 | 1,047 | +7 | +0.7% | 6,000 |
| 2017/11/06 | 1,043 | 1,050 | 1,040 | 1,040 | -7 | -0.7% | 3,000 |
| 2017/11/02 | 1,053 | 1,054 | 1,047 | 1,047 | -6 | -0.6% | 7,000 |
| 2017/11/01 | 1,049 | 1,056 | 1,047 | 1,053 | +9 | +0.9% | 2,000 |
| 2017/10/31 | 1,045 | 1,053 | 1,042 | 1,044 | -2 | -0.2% | 4,800 |
| 2017/10/30 | 1,051 | 1,055 | 1,046 | 1,046 | -5 | -0.5% | 5,400 |
| 2017/10/27 | 1,055 | 1,063 | 1,051 | 1,051 | -2 | -0.2% | 1,800 |
| 2017/10/26 | 1,062 | 1,063 | 1,050 | 1,053 | +1 | +0.1% | 2,100 |
| 2017/10/25 | 1,054 | 1,066 | 1,051 | 1,052 | -10 | -0.9% | 2,400 |
| 2017/10/24 | 1,062 | 1,062 | 1,062 | 1,062 | +2 | +0.2% | 200 |
| 2017/10/23 | 1,050 | 1,061 | 1,049 | 1,060 | +9 | +0.9% | 2,200 |
| 2017/10/20 | 1,065 | 1,065 | 1,047 | 1,051 | -12 | -1.1% | 7,200 |
| 2017/10/19 | 1,068 | 1,070 | 1,062 | 1,063 | -3 | -0.3% | 2,500 |
| 2017/10/18 | 1,069 | 1,070 | 1,064 | 1,066 | -4 | -0.4% | 1,600 |
| 2017/10/17 | 1,066 | 1,071 | 1,057 | 1,070 | +21 | +2% | 5,200 |
| 2017/10/16 | 1,050 | 1,070 | 1,045 | 1,049 | -1 | -0.1% | 3,900 |
| 2017/10/13 | 1,053 | 1,054 | 1,048 | 1,050 | -3 | -0.3% | 5,100 |
| 2017/10/12 | 1,054 | 1,066 | 1,053 | 1,053 | -1 | -0.1% | 1,500 |
| 2017/10/11 | 1,073 | 1,073 | 1,054 | 1,054 | -3 | -0.3% | 2,900 |
| 2017/10/10 | 1,062 | 1,074 | 1,057 | 1,057 | ±0 | ±0% | 2,800 |
| 2017/10/06 | 1,070 | 1,070 | 1,057 | 1,057 | -15 | -1.4% | 4,600 |
| 2017/10/05 | 1,080 | 1,082 | 1,072 | 1,072 | -9 | -0.8% | 4,600 |
| 2017/10/04 | 1,063 | 1,086 | 1,063 | 1,081 | +14 | +1.3% | 6,200 |
| 2017/10/03 | 1,063 | 1,070 | 1,057 | 1,067 | +5 | +0.5% | 5,200 |
| 2017/10/02 | 1,061 | 1,064 | 1,050 | 1,062 | +4 | +0.4% | 5,300 |
| 2017/09/29 | 1,061 | 1,061 | 1,045 | 1,058 | -3 | -0.3% | 13,200 |
| 2017/09/28 | 1,070 | 1,070 | 1,050 | 1,061 | -13 | -1.2% | 6,200 |
| 2017/09/27 | 1,069 | 1,078 | 1,051 | 1,074 | +4 | +0.4% | 9,600 |
| 2017/09/26 | 1,058 | 1,070 | 1,053 | 1,070 | +12 | +1.1% | 3,300 |
| 2017/09/25 | 1,067 | 1,072 | 1,057 | 1,058 | -9 | -0.8% | 6,400 |
| 2017/09/22 | 1,074 | 1,074 | 1,063 | 1,067 | -7 | -0.7% | 5,700 |
| 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 |
1901～
1950
件表示中 / 3223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 | 98,000円 | +13.5% | +154.0% | 1.02% | 22.04倍 | 1.42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 |
| オンデック | 87,100円 | -8.3% | -39.8% | 0.00% | 15.18倍 | 2.24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 |
| ＭＨグループ | 21,300円 | +8.5% | - | 0.23% | 163.85倍 | 4.89倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| アトラＧ | 23,600円 | -10.3% | - | 0.00% | 15.43倍 | 1.57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 |
| ＡＬｉＮＫ | 112,900円 | +14.4% | -33.9% | 0.00% | 2052.73倍 | 1.23倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
市場注目の銘柄
チャート関連のコラム
