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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,733 | 1,762 | 1,712 | 1,730 | -3 | -0.2% | 12,500 |
| 2013/01/23 | 1,780 | 1,795 | 1,712 | 1,733 | -41 | -2.3% | 13,300 |
| 2013/01/22 | 1,900 | 1,925 | 1,725 | 1,774 | -91 | -4.9% | 52,000 |
| 2013/01/21 | 1,677 | 1,879 | 1,647 | 1,865 | +223 | +13.6% | 40,000 |
| 2013/01/18 | 1,700 | 1,700 | 1,635 | 1,642 | +12 | +0.7% | 13,500 |
| 2013/01/17 | 1,630 | 1,650 | 1,610 | 1,630 | -10 | -0.6% | 11,800 |
| 2013/01/16 | 1,694 | 1,694 | 1,627 | 1,640 | -27 | -1.6% | 8,400 |
| 2013/01/15 | 1,651 | 1,669 | 1,623 | 1,667 | +17 | +1% | 9,500 |
| 2013/01/11 | 1,661 | 1,677 | 1,620 | 1,650 | -41 | -2.4% | 13,900 |
| 2013/01/10 | 1,700 | 1,710 | 1,636 | 1,691 | -32 | -1.9% | 19,600 |
| 2013/01/09 | 1,950 | 1,950 | 1,723 | 1,723 | -36 | -2% | 58,600 |
| 2013/01/08 | 1,579 | 1,759 | 1,541 | 1,759 | +229 | +15% | 53,100 |
| 2013/01/07 | 1,545 | 1,545 | 1,502 | 1,530 | +21 | +1.4% | 10,600 |
| 2013/01/04 | 1,543 | 1,543 | 1,485 | 1,509 | +4 | +0.3% | 7,300 |
| 2012/12/28 | 1,510 | 1,513 | 1,480 | 1,505 | -5 | -0.3% | 11,200 |
| 2012/12/27 | 1,515 | 1,530 | 1,502 | 1,510 | -12 | -0.8% | 6,700 |
| 2012/12/26 | 1,570 | 1,570 | 1,517 | 1,522 | -8 | -0.5% | 3,100 |
| 2012/12/25 | 1,550 | 1,550 | 1,516 | 1,530 | -20 | -1.3% | 7,500 |
| 2012/12/21 | 1,594 | 1,598 | 1,550 | 1,550 | -4 | -0.3% | 8,300 |
| 2012/12/20 | 1,572 | 1,589 | 1,549 | 1,554 | -13 | -0.8% | 7,400 |
| 2012/12/19 | 1,615 | 1,615 | 1,562 | 1,567 | -48 | -3% | 13,600 |
| 2012/12/18 | 1,636 | 1,636 | 1,607 | 1,615 | -32 | -1.9% | 5,600 |
| 2012/12/17 | 1,661 | 1,661 | 1,615 | 1,647 | -28 | -1.7% | 11,000 |
| 2012/12/14 | 1,710 | 1,717 | 1,664 | 1,675 | -35 | -2% | 11,100 |
| 2012/12/13 | 1,715 | 1,727 | 1,705 | 1,710 | -5 | -0.3% | 2,600 |
| 2012/12/12 | 1,708 | 1,736 | 1,708 | 1,715 | +8 | +0.5% | 2,900 |
| 2012/12/11 | 1,768 | 1,768 | 1,703 | 1,707 | -32 | -1.8% | 5,100 |
| 2012/12/10 | 1,754 | 1,770 | 1,739 | 1,739 | -21 | -1.2% | 3,600 |
| 2012/12/07 | 1,753 | 1,769 | 1,751 | 1,760 | +8 | +0.5% | 2,700 |
| 2012/12/06 | 1,753 | 1,785 | 1,752 | 1,752 | -22 | -1.2% | 2,400 |
| 2012/12/05 | 1,743 | 1,775 | 1,743 | 1,774 | +50 | +2.9% | 5,300 |
| 2012/12/04 | 1,715 | 1,743 | 1,705 | 1,724 | +9 | +0.5% | 3,000 |
| 2012/12/03 | 1,752 | 1,752 | 1,701 | 1,715 | -35 | -2% | 3,900 |
| 2012/11/30 | 1,781 | 1,790 | 1,750 | 1,750 | -31 | -1.7% | 5,300 |
| 2012/11/29 | 1,741 | 1,794 | 1,740 | 1,781 | +49 | +2.8% | 5,600 |
| 2012/11/28 | 1,762 | 1,762 | 1,720 | 1,732 | -30 | -1.7% | 3,500 |
| 2012/11/27 | 1,802 | 1,802 | 1,755 | 1,762 | -40 | -2.2% | 8,500 |
| 2012/11/26 | 1,830 | 1,844 | 1,802 | 1,802 | -29 | -1.6% | 5,200 |
| 2012/11/22 | 1,800 | 1,880 | 1,788 | 1,831 | +21 | +1.2% | 13,800 |
| 2012/11/21 | 1,900 | 1,930 | 1,799 | 1,810 | -21 | -1.1% | 12,900 |
| 2012/11/20 | 1,711 | 1,958 | 1,705 | 1,831 | +110 | +6.4% | 33,200 |
| 2012/11/19 | 1,661 | 1,730 | 1,660 | 1,721 | +41 | +2.4% | 9,200 |
| 2012/11/16 | 1,700 | 1,700 | 1,666 | 1,680 | -24 | -1.4% | 9,900 |
| 2012/11/15 | 1,695 | 1,720 | 1,660 | 1,704 | -16 | -0.9% | 9,900 |
| 2012/11/14 | 1,800 | 1,800 | 1,690 | 1,720 | -74 | -4.1% | 15,000 |
| 2012/11/13 | 1,901 | 1,930 | 1,779 | 1,794 | -141 | -7.3% | 21,700 |
| 2012/11/12 | 1,985 | 2,050 | 1,921 | 1,935 | -50 | -2.5% | 13,100 |
| 2012/11/09 | 1,970 | 2,000 | 1,962 | 1,985 | +13 | +0.7% | 4,900 |
| 2012/11/08 | 1,982 | 2,009 | 1,971 | 1,972 | -44 | -2.2% | 9,600 |
| 2012/11/07 | 2,040 | 2,040 | 1,993 | 2,016 | -5 | -0.2% | 8,600 |
3001～
3050
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
