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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,250 | 1,279 | 1,245 | 1,279 | +15 | +1.2% | 2,100 |
| 2014/11/21 | 1,264 | 1,264 | 1,264 | 1,264 | +16 | +1.3% | 500 |
| 2014/11/20 | 1,235 | 1,266 | 1,220 | 1,248 | +13 | +1.1% | 2,800 |
| 2014/11/19 | 1,210 | 1,235 | 1,201 | 1,235 | +15 | +1.2% | 3,300 |
| 2014/11/18 | 1,215 | 1,235 | 1,199 | 1,220 | +10 | +0.8% | 2,200 |
| 2014/11/17 | 1,243 | 1,252 | 1,198 | 1,210 | -40 | -3.2% | 4,600 |
| 2014/11/14 | 1,270 | 1,276 | 1,243 | 1,250 | -31 | -2.4% | 2,400 |
| 2014/11/13 | 1,271 | 1,286 | 1,270 | 1,281 | +1 | +0.1% | 2,000 |
| 2014/11/12 | 1,274 | 1,293 | 1,270 | 1,280 | +5 | +0.4% | 2,600 |
| 2014/11/11 | 1,256 | 1,285 | 1,256 | 1,275 | +13 | +1% | 3,600 |
| 2014/11/10 | 1,246 | 1,275 | 1,242 | 1,262 | +16 | +1.3% | 1,900 |
| 2014/11/07 | 1,238 | 1,270 | 1,238 | 1,246 | -9 | -0.7% | 3,800 |
| 2014/11/06 | 1,253 | 1,255 | 1,229 | 1,255 | +32 | +2.6% | 4,700 |
| 2014/11/05 | 1,220 | 1,275 | 1,220 | 1,223 | +3 | +0.2% | 4,300 |
| 2014/11/04 | 1,330 | 1,330 | 1,210 | 1,220 | -50 | -3.9% | 8,000 |
| 2014/10/31 | 1,300 | 1,312 | 1,270 | 1,270 | -30 | -2.3% | 5,900 |
| 2014/10/30 | 1,326 | 1,326 | 1,290 | 1,300 | -26 | -2% | 4,400 |
| 2014/10/29 | 1,339 | 1,349 | 1,315 | 1,326 | -43 | -3.1% | 5,200 |
| 2014/10/28 | 1,400 | 1,494 | 1,302 | 1,369 | +3 | +0.2% | 26,800 |
| 2014/10/27 | 1,458 | 1,695 | 1,363 | 1,366 | -122 | -8.2% | 94,500 |
| 2014/10/24 | 1,200 | 1,488 | 1,200 | 1,488 | +300 | +25.3% | 42,500 |
| 2014/10/23 | 1,189 | 1,225 | 1,170 | 1,188 | -21 | -1.7% | 3,900 |
| 2014/10/22 | 1,179 | 1,251 | 1,167 | 1,209 | ±0 | ±0% | 20,500 |
| 2014/10/21 | 1,270 | 1,270 | 1,209 | 1,209 | -91 | -7% | 18,100 |
| 2014/10/20 | 1,360 | 1,415 | 1,263 | 1,300 | -300 | -18.8% | 67,400 |
| 2014/10/17 | 1,750 | 1,750 | 1,570 | 1,600 | +150 | +10.3% | 60,900 |
| 2014/10/16 | 1,210 | 1,450 | 1,197 | 1,450 | +300 | +26.1% | 22,500 |
| 2014/10/15 | 1,158 | 1,158 | 1,140 | 1,150 | -35 | -3% | 1,000 |
| 2014/10/14 | 1,155 | 1,185 | 1,155 | 1,185 | +23 | +2% | 700 |
| 2014/10/10 | 1,181 | 1,181 | 1,162 | 1,162 | -43 | -3.6% | 1,200 |
| 2014/10/09 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2014/10/08 | 1,200 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 1,300 |
| 2014/10/07 | 1,184 | 1,201 | 1,184 | 1,200 | +10 | +0.8% | 1,300 |
| 2014/10/06 | 1,169 | 1,280 | 1,168 | 1,190 | +10 | +0.8% | 3,600 |
| 2014/10/03 | 1,180 | 1,180 | 1,151 | 1,180 | -13 | -1.1% | 2,000 |
| 2014/10/02 | 1,200 | 1,220 | 1,158 | 1,193 | -2 | -0.2% | 1,300 |
| 2014/10/01 | 1,194 | 1,195 | 1,180 | 1,195 | -35 | -2.8% | 3,100 |
| 2014/09/30 | 1,250 | 1,250 | 1,200 | 1,230 | +5 | +0.4% | 3,400 |
| 2014/09/29 | 1,230 | 1,230 | 1,222 | 1,225 | -5 | -0.4% | 2,600 |
| 2014/09/26 | 1,228 | 1,259 | 1,215 | 1,230 | +5 | +0.4% | 1,100 |
| 2014/09/25 | 1,220 | 1,259 | 1,220 | 1,225 | -16 | -1.3% | 700 |
| 2014/09/24 | 1,210 | 1,253 | 1,210 | 1,241 | +1 | +0.1% | 1,900 |
| 2014/09/22 | 1,255 | 1,275 | 1,240 | 1,240 | -12 | -1% | 2,700 |
| 2014/09/19 | 1,292 | 1,292 | 1,252 | 1,252 | -11 | -0.9% | 1,300 |
| 2014/09/18 | 1,275 | 1,275 | 1,262 | 1,263 | -30 | -2.3% | 1,200 |
| 2014/09/17 | 1,290 | 1,300 | 1,290 | 1,293 | +3 | +0.2% | 300 |
| 2014/09/16 | 1,290 | 1,290 | 1,290 | 1,290 | -30 | -2.3% | 100 |
| 2014/09/12 | 1,349 | 1,349 | 1,320 | 1,320 | -29 | -2.1% | 400 |
| 2014/09/11 | 1,300 | 1,349 | 1,300 | 1,349 | +29 | +2.2% | 300 |
| 2014/09/10 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
2551～
2600
件表示中 / 3148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 | 112,300円 | +13.5% | +154.0% | 0.89% | 25.26倍 | 1.61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 |
| サクシード | 80,100円 | +5.4% | +7.2% | 2.00% | 12.46倍 | 1.22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 |
| ライスカレー | 96,000円 | +29.3% | +47.2% | 0.00% | 18.39倍 | 2.65倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| ピーエイ | 25,100円 | +6.6% | +98.5% | 2.07% | 24.54倍 | 5.80倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
