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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,518 | 1,518 | 1,471 | 1,504 | +34 | +2.3% | 3,000 |
| 2013/11/13 | 1,550 | 1,550 | 1,401 | 1,470 | -80 | -5.2% | 15,200 |
| 2013/11/12 | 1,511 | 1,580 | 1,511 | 1,550 | ±0 | ±0% | 4,000 |
| 2013/11/11 | 1,600 | 1,600 | 1,501 | 1,550 | -50 | -3.1% | 7,500 |
| 2013/11/08 | 1,600 | 1,601 | 1,591 | 1,600 | -9 | -0.6% | 2,700 |
| 2013/11/07 | 1,624 | 1,634 | 1,608 | 1,609 | -50 | -3% | 4,500 |
| 2013/11/06 | 1,661 | 1,661 | 1,640 | 1,659 | -2 | -0.1% | 2,600 |
| 2013/11/05 | 1,670 | 1,687 | 1,657 | 1,661 | -9 | -0.5% | 2,800 |
| 2013/11/01 | 1,650 | 1,670 | 1,628 | 1,670 | +20 | +1.2% | 4,900 |
| 2013/10/31 | 1,643 | 1,650 | 1,630 | 1,650 | +4 | +0.2% | 4,300 |
| 2013/10/30 | 1,689 | 1,689 | 1,646 | 1,646 | -29 | -1.7% | 1,400 |
| 2013/10/29 | 1,679 | 1,679 | 1,645 | 1,675 | +22 | +1.3% | 3,400 |
| 2013/10/28 | 1,699 | 1,699 | 1,652 | 1,653 | -62 | -3.6% | 6,100 |
| 2013/10/25 | 1,707 | 1,739 | 1,671 | 1,715 | -1 | -0.1% | 6,000 |
| 2013/10/24 | 1,743 | 1,759 | 1,711 | 1,716 | -27 | -1.5% | 2,800 |
| 2013/10/23 | 1,792 | 1,792 | 1,700 | 1,743 | -9 | -0.5% | 10,700 |
| 2013/10/22 | 1,676 | 1,752 | 1,676 | 1,752 | +86 | +5.2% | 13,900 |
| 2013/10/21 | 1,666 | 1,685 | 1,660 | 1,666 | -12 | -0.7% | 5,700 |
| 2013/10/18 | 1,629 | 1,700 | 1,627 | 1,678 | +9 | +0.5% | 11,500 |
| 2013/10/17 | 1,674 | 1,689 | 1,653 | 1,669 | +3 | +0.2% | 11,600 |
| 2013/10/16 | 1,674 | 1,707 | 1,648 | 1,666 | -48 | -2.8% | 11,700 |
| 2013/10/15 | 1,727 | 1,727 | 1,688 | 1,714 | +18 | +1.1% | 6,800 |
| 2013/10/11 | 1,703 | 1,750 | 1,690 | 1,696 | -32 | -1.9% | 12,800 |
| 2013/10/10 | 1,767 | 1,805 | 1,714 | 1,728 | -39 | -2.2% | 8,900 |
| 2013/10/09 | 1,773 | 1,777 | 1,709 | 1,767 | -7 | -0.4% | 12,300 |
| 2013/10/08 | 1,685 | 1,786 | 1,681 | 1,774 | +49 | +2.8% | 7,800 |
| 2013/10/07 | 1,845 | 1,845 | 1,683 | 1,725 | -124 | -6.7% | 11,100 |
| 2013/10/04 | 1,833 | 1,866 | 1,750 | 1,849 | -18 | -1% | 12,000 |
| 2013/10/03 | 1,850 | 1,867 | 1,833 | 1,867 | +2 | +0.1% | 4,300 |
| 2013/10/02 | 1,851 | 1,869 | 1,752 | 1,865 | ±0 | ±0% | 9,600 |
| 2013/10/01 | 1,891 | 1,891 | 1,840 | 1,865 | -26 | -1.4% | 6,300 |
| 2013/09/30 | 1,899 | 1,920 | 1,860 | 1,891 | -19 | -1% | 5,500 |
| 2013/09/27 | 1,910 | 1,910 | 1,885 | 1,910 | +20 | +1.1% | 2,800 |
| 2013/09/26 | 1,900 | 1,915 | 1,890 | 1,890 | -15 | -0.8% | 2,200 |
| 2013/09/25 | 1,932 | 1,933 | 1,880 | 1,905 | -84 | -4.2% | 8,200 |
| 2013/09/24 | 1,980 | 2,000 | 1,900 | 1,989 | +8 | +0.4% | 9,100 |
| 2013/09/20 | 2,120 | 2,120 | 1,981 | 1,981 | -119 | -5.7% | 4,300 |
| 2013/09/19 | 2,041 | 2,140 | 2,041 | 2,100 | +89 | +4.4% | 10,900 |
| 2013/09/18 | 1,920 | 2,020 | 1,916 | 2,011 | +61 | +3.1% | 10,700 |
| 2013/09/17 | 1,902 | 1,950 | 1,902 | 1,950 | +49 | +2.6% | 4,500 |
| 2013/09/13 | 1,900 | 1,901 | 1,889 | 1,901 | ±0 | ±0% | 3,000 |
| 2013/09/12 | 1,894 | 1,924 | 1,894 | 1,901 | -33 | -1.7% | 1,700 |
| 2013/09/11 | 1,910 | 1,935 | 1,900 | 1,934 | +29 | +1.5% | 1,100 |
| 2013/09/10 | 1,911 | 1,952 | 1,901 | 1,905 | -23 | -1.2% | 1,800 |
| 2013/09/09 | 1,927 | 1,939 | 1,924 | 1,928 | -39 | -2% | 2,600 |
| 2013/09/06 | 1,949 | 1,967 | 1,900 | 1,967 | -22 | -1.1% | 1,000 |
| 2013/09/05 | 1,960 | 1,989 | 1,960 | 1,989 | +34 | +1.7% | 1,700 |
| 2013/09/04 | 1,959 | 1,977 | 1,913 | 1,955 | +47 | +2.5% | 3,800 |
| 2013/09/03 | 1,910 | 1,911 | 1,870 | 1,908 | +13 | +0.7% | 4,400 |
| 2013/09/02 | 1,900 | 1,910 | 1,818 | 1,895 | +5 | +0.3% | 5,900 |
2801～
2850
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
