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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,439 | 1,634 | 1,396 | 1,634 | +300 | +22.5% | 208,200 |
| 2017/05/15 | 1,326 | 1,350 | 1,326 | 1,334 | -77 | -5.5% | 10,300 |
| 2017/05/12 | 1,426 | 1,430 | 1,411 | 1,411 | -22 | -1.5% | 1,500 |
| 2017/05/11 | 1,440 | 1,440 | 1,406 | 1,433 | -7 | -0.5% | 3,400 |
| 2017/05/10 | 1,436 | 1,440 | 1,436 | 1,440 | +14 | +1% | 900 |
| 2017/05/09 | 1,433 | 1,440 | 1,422 | 1,426 | -27 | -1.9% | 3,000 |
| 2017/05/08 | 1,451 | 1,468 | 1,410 | 1,453 | -15 | -1% | 4,200 |
| 2017/05/02 | 1,385 | 1,468 | 1,376 | 1,468 | +83 | +6% | 11,500 |
| 2017/05/01 | 1,391 | 1,400 | 1,361 | 1,385 | -4 | -0.3% | 4,900 |
| 2017/04/28 | 1,430 | 1,430 | 1,389 | 1,389 | -11 | -0.8% | 2,600 |
| 2017/04/27 | 1,400 | 1,402 | 1,380 | 1,400 | +3 | +0.2% | 4,800 |
| 2017/04/26 | 1,403 | 1,403 | 1,385 | 1,397 | +4 | +0.3% | 4,500 |
| 2017/04/25 | 1,395 | 1,424 | 1,368 | 1,393 | -4 | -0.3% | 5,100 |
| 2017/04/24 | 1,460 | 1,462 | 1,395 | 1,397 | +57 | +4.3% | 19,200 |
| 2017/04/21 | 1,335 | 1,340 | 1,321 | 1,340 | +11 | +0.8% | 2,100 |
| 2017/04/20 | 1,340 | 1,340 | 1,323 | 1,329 | -14 | -1% | 500 |
| 2017/04/19 | 1,334 | 1,343 | 1,317 | 1,343 | +29 | +2.2% | 1,700 |
| 2017/04/18 | 1,332 | 1,348 | 1,313 | 1,314 | -10 | -0.8% | 3,600 |
| 2017/04/17 | 1,309 | 1,334 | 1,278 | 1,324 | -2 | -0.2% | 3,800 |
| 2017/04/14 | 1,296 | 1,330 | 1,281 | 1,326 | +35 | +2.7% | 4,500 |
| 2017/04/13 | 1,281 | 1,310 | 1,251 | 1,291 | -7 | -0.5% | 7,100 |
| 2017/04/12 | 1,392 | 1,409 | 1,257 | 1,298 | -103 | -7.4% | 14,900 |
| 2017/04/11 | 1,439 | 1,439 | 1,401 | 1,401 | -39 | -2.7% | 3,100 |
| 2017/04/10 | 1,415 | 1,448 | 1,402 | 1,440 | +43 | +3.1% | 7,300 |
| 2017/04/07 | 1,401 | 1,431 | 1,391 | 1,397 | -23 | -1.6% | 6,900 |
| 2017/04/06 | 1,475 | 1,475 | 1,403 | 1,420 | -50 | -3.4% | 12,700 |
| 2017/04/05 | 1,522 | 1,522 | 1,461 | 1,470 | -55 | -3.6% | 21,200 |
| 2017/04/04 | 1,592 | 1,661 | 1,515 | 1,525 | +43 | +2.9% | 133,700 |
| 2017/04/03 | 1,492 | 1,505 | 1,482 | 1,482 | -17 | -1.1% | 2,600 |
| 2017/03/31 | 1,507 | 1,517 | 1,492 | 1,499 | -8 | -0.5% | 3,700 |
| 2017/03/30 | 1,504 | 1,509 | 1,500 | 1,507 | +3 | +0.2% | 1,400 |
| 2017/03/29 | 1,519 | 1,520 | 1,485 | 1,504 | ±0 | ±0% | 4,400 |
| 2017/03/28 | 1,482 | 1,517 | 1,482 | 1,504 | +21 | +1.4% | 3,200 |
| 2017/03/27 | 1,497 | 1,523 | 1,483 | 1,483 | -35 | -2.3% | 6,400 |
| 2017/03/24 | 1,477 | 1,526 | 1,475 | 1,518 | +29 | +1.9% | 9,000 |
| 2017/03/23 | 1,472 | 1,489 | 1,465 | 1,489 | +5 | +0.3% | 2,500 |
| 2017/03/22 | 1,480 | 1,484 | 1,462 | 1,484 | -1 | -0.1% | 5,000 |
| 2017/03/21 | 1,495 | 1,496 | 1,477 | 1,485 | -8 | -0.5% | 2,200 |
| 2017/03/17 | 1,472 | 1,493 | 1,460 | 1,493 | +21 | +1.4% | 4,700 |
| 2017/03/16 | 1,466 | 1,490 | 1,464 | 1,472 | -7 | -0.5% | 3,100 |
| 2017/03/15 | 1,483 | 1,500 | 1,461 | 1,479 | -9 | -0.6% | 14,500 |
| 2017/03/14 | 1,485 | 1,512 | 1,485 | 1,488 | -7 | -0.5% | 10,500 |
| 2017/03/13 | 1,500 | 1,502 | 1,481 | 1,495 | -20 | -1.3% | 9,900 |
| 2017/03/10 | 1,504 | 1,515 | 1,483 | 1,515 | +15 | +1% | 6,500 |
| 2017/03/09 | 1,478 | 1,529 | 1,460 | 1,500 | +19 | +1.3% | 11,600 |
| 2017/03/08 | 1,492 | 1,492 | 1,480 | 1,481 | -11 | -0.7% | 2,800 |
| 2017/03/07 | 1,512 | 1,512 | 1,481 | 1,492 | -23 | -1.5% | 13,300 |
| 2017/03/06 | 1,525 | 1,530 | 1,511 | 1,515 | -19 | -1.2% | 4,500 |
| 2017/03/03 | 1,559 | 1,559 | 1,509 | 1,534 | +13 | +0.9% | 5,300 |
| 2017/03/02 | 1,510 | 1,532 | 1,499 | 1,521 | +15 | +1% | 8,800 |
1951～
2000
件表示中 / 3151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 | 116,000円 | +13.5% | +154.0% | 0.86% | 26.09倍 | 1.66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 |
| トランスＧＧ | 17,300円 | -4.5% | - | 0.00% | - | 0.51倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 日本和装 | 32,000円 | +0.2% | +1.9% | 4.38% | 9.67倍 | 0.80倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 京 進 | 34,700円 | +0.4% | -67.3% | 2.22% | 13.34倍 | 0.71倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| サクシード | 81,000円 | +5.4% | +7.2% | 1.98% | 12.60倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
