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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 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 |
2851～
2900
件表示中 / 3222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 | - | +13.5% | +154.0% | - | - | - |
|
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 |
| デコルテＨＤ | 45,400円 | +7.2% | +40.7% | 0.00% | 19.56倍 | 0.47倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| リンクバル | 13,000円 | -6.6% | - | 0.00% | 481.48倍 | 2.58倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アトラＧ | 24,600円 | -10.3% | - | 0.00% | 16.09倍 | 1.63倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
