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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,435 | 1,449 | 1,408 | 1,439 | +19 | +1.3% | 3,700 |
| 2014/01/30 | 1,450 | 1,450 | 1,414 | 1,420 | -29 | -2% | 2,700 |
| 2014/01/29 | 1,460 | 1,460 | 1,425 | 1,449 | -11 | -0.8% | 1,200 |
| 2014/01/28 | 1,459 | 1,460 | 1,450 | 1,460 | +16 | +1.1% | 500 |
| 2014/01/27 | 1,420 | 1,447 | 1,411 | 1,444 | -16 | -1.1% | 4,300 |
| 2014/01/24 | 1,440 | 1,464 | 1,440 | 1,460 | -26 | -1.7% | 1,300 |
| 2014/01/23 | 1,486 | 1,486 | 1,486 | 1,486 | -7 | -0.5% | 600 |
| 2014/01/22 | 1,460 | 1,493 | 1,420 | 1,493 | +27 | +1.8% | 5,700 |
| 2014/01/21 | 1,499 | 1,499 | 1,466 | 1,466 | -23 | -1.5% | 2,700 |
| 2014/01/20 | 1,492 | 1,492 | 1,480 | 1,489 | +4 | +0.3% | 1,800 |
| 2014/01/17 | 1,490 | 1,490 | 1,485 | 1,485 | +21 | +1.4% | 1,400 |
| 2014/01/16 | 1,465 | 1,474 | 1,450 | 1,464 | -11 | -0.7% | 6,000 |
| 2014/01/15 | 1,510 | 1,510 | 1,475 | 1,475 | -15 | -1% | 3,500 |
| 2014/01/14 | 1,510 | 1,510 | 1,481 | 1,490 | -60 | -3.9% | 7,500 |
| 2014/01/10 | 1,491 | 1,550 | 1,491 | 1,550 | +60 | +4% | 3,100 |
| 2014/01/09 | 1,495 | 1,506 | 1,490 | 1,490 | -24 | -1.6% | 2,500 |
| 2014/01/08 | 1,517 | 1,519 | 1,487 | 1,514 | +9 | +0.6% | 3,800 |
| 2014/01/07 | 1,507 | 1,547 | 1,475 | 1,505 | -15 | -1% | 5,400 |
| 2014/01/06 | 1,561 | 1,600 | 1,520 | 1,520 | -41 | -2.6% | 2,500 |
| 2013/12/30 | 1,535 | 1,580 | 1,510 | 1,561 | +26 | +1.7% | 4,100 |
| 2013/12/27 | 1,585 | 1,585 | 1,500 | 1,535 | -15 | -1% | 4,900 |
| 2013/12/26 | 1,550 | 1,550 | 1,462 | 1,550 | +90 | +6.2% | 2,600 |
| 2013/12/25 | 1,476 | 1,501 | 1,425 | 1,460 | -56 | -3.7% | 12,500 |
| 2013/12/24 | 1,504 | 1,559 | 1,500 | 1,516 | +12 | +0.8% | 6,400 |
| 2013/12/20 | 1,470 | 1,512 | 1,445 | 1,504 | +14 | +0.9% | 12,700 |
| 2013/12/19 | 1,485 | 1,501 | 1,466 | 1,490 | -22 | -1.5% | 5,800 |
| 2013/12/18 | 1,530 | 1,530 | 1,475 | 1,512 | -3 | -0.2% | 5,700 |
| 2013/12/17 | 1,518 | 1,548 | 1,501 | 1,515 | -43 | -2.8% | 5,500 |
| 2013/12/16 | 1,550 | 1,580 | 1,475 | 1,558 | +8 | +0.5% | 6,600 |
| 2013/12/13 | 1,530 | 1,560 | 1,515 | 1,550 | ±0 | ±0% | 5,300 |
| 2013/12/12 | 1,538 | 1,550 | 1,530 | 1,550 | +9 | +0.6% | 4,100 |
| 2013/12/11 | 1,570 | 1,570 | 1,540 | 1,541 | -58 | -3.6% | 3,800 |
| 2013/12/10 | 1,607 | 1,607 | 1,550 | 1,599 | ±0 | ±0% | 1,700 |
| 2013/12/09 | 1,607 | 1,607 | 1,565 | 1,599 | +21 | +1.3% | 3,600 |
| 2013/12/06 | 1,613 | 1,613 | 1,571 | 1,578 | -35 | -2.2% | 3,900 |
| 2013/12/05 | 1,620 | 1,650 | 1,612 | 1,613 | -22 | -1.3% | 1,400 |
| 2013/12/04 | 1,670 | 1,670 | 1,603 | 1,635 | -35 | -2.1% | 1,800 |
| 2013/12/03 | 1,701 | 1,701 | 1,670 | 1,670 | -30 | -1.8% | 1,600 |
| 2013/12/02 | 1,715 | 1,715 | 1,700 | 1,700 | +10 | +0.6% | 500 |
| 2013/11/29 | 1,688 | 1,690 | 1,688 | 1,690 | +1 | +0.1% | 1,000 |
| 2013/11/28 | 1,719 | 1,725 | 1,689 | 1,689 | -30 | -1.7% | 3,400 |
| 2013/11/27 | 1,709 | 1,720 | 1,701 | 1,719 | -1 | -0.1% | 4,200 |
| 2013/11/26 | 1,711 | 1,721 | 1,711 | 1,720 | +9 | +0.5% | 1,700 |
| 2013/11/25 | 1,691 | 1,729 | 1,691 | 1,711 | +33 | +2% | 7,000 |
| 2013/11/22 | 1,626 | 1,678 | 1,600 | 1,678 | +92 | +5.8% | 3,500 |
| 2013/11/21 | 1,534 | 1,590 | 1,511 | 1,586 | +30 | +1.9% | 5,100 |
| 2013/11/20 | 1,585 | 1,585 | 1,493 | 1,556 | -4 | -0.3% | 4,600 |
| 2013/11/19 | 1,584 | 1,584 | 1,550 | 1,560 | -24 | -1.5% | 2,400 |
| 2013/11/18 | 1,600 | 1,619 | 1,515 | 1,584 | -23 | -1.4% | 6,900 |
| 2013/11/15 | 1,500 | 1,607 | 1,500 | 1,607 | +103 | +6.8% | 5,200 |
2751～
2800
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
