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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,475 | 1,488 | 1,468 | 1,468 | -10 | -0.7% | 2,600 |
| 2016/11/29 | 1,485 | 1,485 | 1,466 | 1,478 | -17 | -1.1% | 2,800 |
| 2016/11/28 | 1,471 | 1,500 | 1,471 | 1,495 | +24 | +1.6% | 4,500 |
| 2016/11/25 | 1,490 | 1,522 | 1,458 | 1,471 | -19 | -1.3% | 6,400 |
| 2016/11/24 | 1,524 | 1,547 | 1,485 | 1,490 | -66 | -4.2% | 20,500 |
| 2016/11/22 | 1,604 | 1,604 | 1,530 | 1,556 | -8 | -0.5% | 8,000 |
| 2016/11/21 | 1,527 | 1,575 | 1,520 | 1,564 | +50 | +3.3% | 11,900 |
| 2016/11/18 | 1,489 | 1,519 | 1,475 | 1,514 | +24 | +1.6% | 12,900 |
| 2016/11/17 | 1,476 | 1,516 | 1,469 | 1,490 | +34 | +2.3% | 6,500 |
| 2016/11/16 | 1,465 | 1,488 | 1,448 | 1,456 | -9 | -0.6% | 13,800 |
| 2016/11/15 | 1,482 | 1,482 | 1,440 | 1,465 | +4 | +0.3% | 9,800 |
| 2016/11/14 | 1,437 | 1,498 | 1,401 | 1,461 | -86 | -5.6% | 35,100 |
| 2016/11/11 | 1,490 | 1,605 | 1,472 | 1,547 | +48 | +3.2% | 32,200 |
| 2016/11/10 | 1,490 | 1,499 | 1,460 | 1,499 | +79 | +5.6% | 9,000 |
| 2016/11/09 | 1,510 | 1,535 | 1,326 | 1,420 | -106 | -6.9% | 31,000 |
| 2016/11/08 | 1,530 | 1,548 | 1,500 | 1,526 | +10 | +0.7% | 8,200 |
| 2016/11/07 | 1,500 | 1,530 | 1,471 | 1,516 | +6 | +0.4% | 18,500 |
| 2016/11/04 | 1,511 | 1,576 | 1,510 | 1,510 | -34 | -2.2% | 16,800 |
| 2016/11/02 | 1,560 | 1,600 | 1,524 | 1,544 | -52 | -3.3% | 16,400 |
| 2016/11/01 | 1,590 | 1,599 | 1,573 | 1,596 | -3 | -0.2% | 8,100 |
| 2016/10/31 | 1,591 | 1,618 | 1,590 | 1,599 | +9 | +0.6% | 7,000 |
| 2016/10/28 | 1,639 | 1,639 | 1,590 | 1,590 | -40 | -2.5% | 20,700 |
| 2016/10/27 | 1,640 | 1,640 | 1,612 | 1,630 | +30 | +1.9% | 20,500 |
| 2016/10/26 | 1,542 | 1,648 | 1,542 | 1,600 | +43 | +2.8% | 33,700 |
| 2016/10/25 | 1,552 | 1,558 | 1,535 | 1,557 | -13 | -0.8% | 11,200 |
| 2016/10/24 | 1,560 | 1,584 | 1,556 | 1,570 | +10 | +0.6% | 3,300 |
| 2016/10/21 | 1,557 | 1,576 | 1,548 | 1,560 | +5 | +0.3% | 5,900 |
| 2016/10/20 | 1,560 | 1,570 | 1,548 | 1,555 | +9 | +0.6% | 6,000 |
| 2016/10/19 | 1,535 | 1,555 | 1,531 | 1,546 | +10 | +0.7% | 7,600 |
| 2016/10/18 | 1,516 | 1,549 | 1,516 | 1,536 | +11 | +0.7% | 8,200 |
| 2016/10/17 | 1,555 | 1,555 | 1,523 | 1,525 | -19 | -1.2% | 9,300 |
| 2016/10/14 | 1,531 | 1,555 | 1,526 | 1,544 | -10 | -0.6% | 17,000 |
| 2016/10/13 | 1,563 | 1,580 | 1,550 | 1,554 | -20 | -1.3% | 8,700 |
| 2016/10/12 | 1,578 | 1,583 | 1,561 | 1,574 | -7 | -0.4% | 9,300 |
| 2016/10/11 | 1,585 | 1,590 | 1,580 | 1,581 | -8 | -0.5% | 8,100 |
| 2016/10/07 | 1,588 | 1,611 | 1,575 | 1,589 | +1 | +0.1% | 6,700 |
| 2016/10/06 | 1,620 | 1,620 | 1,581 | 1,588 | -22 | -1.4% | 8,500 |
| 2016/10/05 | 1,610 | 1,619 | 1,600 | 1,610 | +10 | +0.6% | 7,500 |
| 2016/10/04 | 1,575 | 1,600 | 1,575 | 1,600 | +28 | +1.8% | 4,700 |
| 2016/10/03 | 1,590 | 1,590 | 1,568 | 1,572 | -11 | -0.7% | 5,900 |
| 2016/09/30 | 1,581 | 1,618 | 1,580 | 1,583 | -24 | -1.5% | 7,000 |
| 2016/09/29 | 1,630 | 1,634 | 1,605 | 1,607 | +2 | +0.1% | 6,000 |
| 2016/09/28 | 1,580 | 1,607 | 1,577 | 1,605 | +6 | +0.4% | 9,100 |
| 2016/09/27 | 1,600 | 1,600 | 1,550 | 1,599 | -1 | -0.1% | 11,500 |
| 2016/09/26 | 1,636 | 1,644 | 1,600 | 1,600 | -20 | -1.2% | 8,600 |
| 2016/09/23 | 1,599 | 1,647 | 1,597 | 1,620 | +32 | +2% | 13,100 |
| 2016/09/21 | 1,585 | 1,599 | 1,571 | 1,588 | -11 | -0.7% | 9,900 |
| 2016/09/20 | 1,586 | 1,613 | 1,576 | 1,599 | -6 | -0.4% | 16,000 |
| 2016/09/16 | 1,636 | 1,667 | 1,604 | 1,605 | -31 | -1.9% | 19,900 |
| 2016/09/15 | 1,723 | 1,723 | 1,633 | 1,636 | -104 | -6% | 47,600 |
2101～
2150
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
