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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,189 | 1,236 | 1,186 | 1,186 | -33 | -2.7% | 600 |
| 2014/04/14 | 1,161 | 1,219 | 1,161 | 1,219 | +38 | +3.2% | 900 |
| 2014/04/11 | 1,125 | 1,201 | 1,125 | 1,181 | -64 | -5.1% | 3,300 |
| 2014/04/10 | 1,248 | 1,248 | 1,245 | 1,245 | -5 | -0.4% | 300 |
| 2014/04/09 | 1,247 | 1,250 | 1,218 | 1,250 | +3 | +0.2% | 1,800 |
| 2014/04/08 | 1,178 | 1,247 | 1,178 | 1,247 | +67 | +5.7% | 1,100 |
| 2014/04/07 | 1,200 | 1,200 | 1,151 | 1,180 | -20 | -1.7% | 4,000 |
| 2014/04/04 | 1,194 | 1,200 | 1,180 | 1,200 | +6 | +0.5% | 3,700 |
| 2014/04/03 | 1,224 | 1,224 | 1,194 | 1,194 | -30 | -2.5% | 2,200 |
| 2014/04/02 | 1,190 | 1,228 | 1,160 | 1,224 | +28 | +2.3% | 1,400 |
| 2014/04/01 | 1,170 | 1,197 | 1,123 | 1,196 | -4 | -0.3% | 3,500 |
| 2014/03/31 | 1,130 | 1,220 | 1,130 | 1,200 | +93 | +8.4% | 2,600 |
| 2014/03/28 | 1,076 | 1,200 | 1,076 | 1,107 | -23 | -2% | 2,800 |
| 2014/03/27 | 1,070 | 1,150 | 1,020 | 1,130 | ±0 | ±0% | 5,300 |
| 2014/03/26 | 1,079 | 1,130 | 1,079 | 1,130 | -9 | -0.8% | 900 |
| 2014/03/25 | 1,050 | 1,140 | 1,033 | 1,139 | +68 | +6.3% | 2,300 |
| 2014/03/24 | 1,042 | 1,098 | 1,033 | 1,071 | -31 | -2.8% | 2,800 |
| 2014/03/20 | 1,158 | 1,160 | 1,016 | 1,102 | -49 | -4.3% | 5,600 |
| 2014/03/19 | 1,151 | 1,198 | 1,151 | 1,151 | -29 | -2.5% | 1,800 |
| 2014/03/18 | 1,195 | 1,204 | 1,180 | 1,180 | +20 | +1.7% | 1,900 |
| 2014/03/17 | 1,280 | 1,280 | 1,160 | 1,160 | -90 | -7.2% | 4,300 |
| 2014/03/14 | 1,252 | 1,314 | 1,250 | 1,250 | -49 | -3.8% | 2,500 |
| 2014/03/13 | 1,300 | 1,349 | 1,286 | 1,299 | -6 | -0.5% | 4,500 |
| 2014/03/12 | 1,303 | 1,305 | 1,300 | 1,305 | -18 | -1.4% | 1,200 |
| 2014/03/11 | 1,325 | 1,362 | 1,310 | 1,323 | +13 | +1% | 2,600 |
| 2014/03/10 | 1,305 | 1,328 | 1,300 | 1,310 | -11 | -0.8% | 2,200 |
| 2014/03/07 | 1,378 | 1,378 | 1,304 | 1,321 | -48 | -3.5% | 2,300 |
| 2014/03/06 | 1,360 | 1,369 | 1,339 | 1,369 | +8 | +0.6% | 300 |
| 2014/03/05 | 1,380 | 1,396 | 1,306 | 1,361 | +11 | +0.8% | 3,100 |
| 2014/03/04 | 1,331 | 1,385 | 1,313 | 1,350 | -74 | -5.2% | 3,200 |
| 2014/03/03 | 1,441 | 1,441 | 1,339 | 1,424 | -17 | -1.2% | 1,500 |
| 2014/02/28 | 1,442 | 1,442 | 1,366 | 1,441 | +36 | +2.6% | 1,900 |
| 2014/02/27 | 1,450 | 1,450 | 1,405 | 1,405 | -25 | -1.7% | 900 |
| 2014/02/26 | 1,450 | 1,457 | 1,430 | 1,430 | ±0 | ±0% | 1,800 |
| 2014/02/25 | 1,391 | 1,459 | 1,391 | 1,430 | +69 | +5.1% | 5,100 |
| 2014/02/24 | 1,425 | 1,425 | 1,357 | 1,361 | -39 | -2.8% | 400 |
| 2014/02/21 | 1,370 | 1,400 | 1,370 | 1,400 | +10 | +0.7% | 3,600 |
| 2014/02/20 | 1,390 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 800 |
| 2014/02/19 | 1,370 | 1,390 | 1,366 | 1,390 | +24 | +1.8% | 1,700 |
| 2014/02/18 | 1,324 | 1,390 | 1,324 | 1,366 | +42 | +3.2% | 5,200 |
| 2014/02/17 | 1,325 | 1,340 | 1,324 | 1,324 | ±0 | ±0% | 1,600 |
| 2014/02/14 | 1,315 | 1,349 | 1,280 | 1,324 | -21 | -1.6% | 2,300 |
| 2014/02/13 | 1,321 | 1,345 | 1,315 | 1,345 | -5 | -0.4% | 1,300 |
| 2014/02/12 | 1,350 | 1,350 | 1,316 | 1,350 | -30 | -2.2% | 2,000 |
| 2014/02/10 | 1,340 | 1,380 | 1,340 | 1,380 | +20 | +1.5% | 200 |
| 2014/02/07 | 1,398 | 1,400 | 1,350 | 1,360 | -8 | -0.6% | 2,400 |
| 2014/02/06 | 1,278 | 1,368 | 1,250 | 1,368 | +138 | +11.2% | 2,900 |
| 2014/02/05 | 1,240 | 1,280 | 1,220 | 1,230 | +20 | +1.7% | 4,200 |
| 2014/02/04 | 1,270 | 1,270 | 1,145 | 1,210 | -175 | -12.6% | 12,100 |
| 2014/02/03 | 1,398 | 1,409 | 1,361 | 1,385 | -54 | -3.8% | 4,500 |
2701～
2750
件表示中 / 3147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 | 112,200円 | +13.5% | +154.0% | 0.89% | 25.24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 |
| 西菱電機 | - | +2.8% | -1.5% | - | - | - |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| ＪＳＨ | 50,500円 | +18.1% | +32.0% | 0.00% | 15.61倍 | 1.45倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| 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
