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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,409 | 1,409 | 1,393 | 1,393 | -19 | -1.3% | 5,700 |
| 2017/06/14 | 1,396 | 1,412 | 1,395 | 1,412 | +16 | +1.1% | 6,600 |
| 2017/06/13 | 1,401 | 1,402 | 1,396 | 1,396 | -4 | -0.3% | 4,900 |
| 2017/06/12 | 1,401 | 1,410 | 1,393 | 1,400 | ±0 | ±0% | 6,800 |
| 2017/06/09 | 1,404 | 1,413 | 1,389 | 1,400 | -2 | -0.1% | 4,900 |
| 2017/06/08 | 1,395 | 1,422 | 1,391 | 1,402 | +11 | +0.8% | 11,300 |
| 2017/06/07 | 1,411 | 1,412 | 1,390 | 1,391 | -15 | -1.1% | 10,900 |
| 2017/06/06 | 1,433 | 1,433 | 1,406 | 1,406 | -20 | -1.4% | 11,900 |
| 2017/06/05 | 1,436 | 1,445 | 1,423 | 1,426 | +6 | +0.4% | 14,300 |
| 2017/06/02 | 1,414 | 1,459 | 1,412 | 1,420 | -1 | -0.1% | 58,200 |
| 2017/06/01 | 1,415 | 1,433 | 1,415 | 1,421 | -5 | -0.4% | 14,700 |
| 2017/05/31 | 1,442 | 1,446 | 1,426 | 1,426 | -18 | -1.2% | 5,000 |
| 2017/05/30 | 1,433 | 1,447 | 1,426 | 1,444 | +11 | +0.8% | 12,400 |
| 2017/05/29 | 1,422 | 1,440 | 1,415 | 1,433 | +18 | +1.3% | 6,200 |
| 2017/05/26 | 1,429 | 1,429 | 1,415 | 1,415 | +3 | +0.2% | 2,100 |
| 2017/05/25 | 1,433 | 1,433 | 1,411 | 1,412 | -17 | -1.2% | 8,600 |
| 2017/05/24 | 1,419 | 1,432 | 1,417 | 1,429 | +14 | +1% | 6,600 |
| 2017/05/23 | 1,417 | 1,489 | 1,415 | 1,415 | ±0 | ±0% | 20,100 |
| 2017/05/22 | 1,424 | 1,424 | 1,407 | 1,415 | +9 | +0.6% | 3,500 |
| 2017/05/19 | 1,415 | 1,428 | 1,405 | 1,406 | -12 | -0.8% | 10,000 |
| 2017/05/18 | 1,411 | 1,429 | 1,400 | 1,418 | -42 | -2.9% | 22,400 |
| 2017/05/17 | 1,557 | 1,600 | 1,460 | 1,460 | -174 | -10.6% | 105,900 |
| 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 |
2001～
2050
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
