日本エマージェンシーアシスタンス（6063）の株価チャート
株価
5/29
- 前日 (5/28)
- 902
- 始値
- 900
- 高値
- 915
- 安値
- 900
- 終値 +1.22%
- 913
- 出来高 +150%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +0.55%
908 - 株価（25日）
移動平均値 - +2.13%
894 - 出来高（5日）
移動平均値 - -26.47%
1,360
2025/12/24～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 900 | 915 | 900 | 913 | +1.22% | 1,000 | 23億39万 | +2.13% | 16.43 | 1.23 |
| 05/28 | 902 | 910 | 902 | 902 | -0.88% | 400 | 22億7267万 | +0.89% | 16.23 | 1.22 |
| 05/27 | 905 | 910 | 903 | 910 | +0.22% | 1,900 | 22億9283万 | +1.79% | 16.37 | 1.23 |
| 05/26 | 906 | 908 | 905 | 908 | +0.22% | 400 | 22億8779万 | +1.57% | 16.34 | 1.23 |
| 05/25 | 863 | 907 | 852 | 906 | +4.98% | 3,100 | 22億8275万 | +1.34% | 16.3 | 1.22 |
| 05/22 | 862 | 863 | 836 | 863 | 0% | 2,600 | 21億7441万 | -3.47% | 15.53 | 1.17 |
| 05/21 | 852 | 867 | 837 | 863 | +1.29% | 2,800 | 21億7441万 | -3.68% | 15.53 | 1.17 |
| 05/20 | 857 | 864 | 852 | 852 | -2.52% | 4,900 | 21億4669万 | -5.12% | 15.33 | 1.15 |
| 05/19 | 876 | 876 | 859 | 874 | +1.51% | 1,600 | 22億213万 | -3% | 15.73 | 1.18 |
| 05/18 | 842 | 861 | 837 | 861 | +2.26% | 1,800 | 21億6937万 | -4.65% | 15.49 | 1.16 |
| 05/15 | 843 | 856 | 842 | 842 | -3.33% | 3,300 | 21億2150万 | -6.96% | 15.15 | 1.14 |
| 05/14 | 892 | 900 | 859 | 871 | -3.22% | 2,300 | 21億9457万 | -4.18% | 15.67 | 1.18 |
| 05/13 | 900 | 900 | 900 | 900 | -0.22% | 2,300 | 22億6764万 | -1.21% | 16.19 | 1.22 |
| 05/12 | 901 | 910 | 900 | 902 | -0.88% | 1,200 | 22億7267万 | -0.99% | 16.23 | 1.22 |
| 05/11 | 925 | 925 | 910 | 910 | -0.66% | 300 | 22億9283万 | -0.22% | 16.37 | 1.23 |
| 05/08 | 902 | 916 | 900 | 916 | +0.11% | 1,100 | 23億795万 | +0.44% | 16.48 | 1.24 |
| 05/07 | 945 | 945 | 915 | 915 | 0% | 1,400 | 23億543万 | +0.44% | 16.46 | 1.24 |
| 05/01 | 900 | 915 | 900 | 915 | +1.67% | 900 | 23億543万 | +0.33% | 16.46 | 1.24 |
| 04/30 | 917 | 917 | 900 | 900 | -0.22% | 1,100 | 22億6764万 | -1.32% | 16.19 | 1.22 |
| 04/28 | 899 | 902 | 896 | 902 | -0.33% | 500 | 22億7267万 | -1.1% | 16.23 | 1.22 |
| 04/24 | 902 | 905 | 890 | 905 | -1.31% | 1,100 | 22億8023万 | -0.77% | 16.28 | 1.22 |
| 04/23 | 908 | 917 | 908 | 917 | +0.88% | 200 | 23億1047万 | +0.66% | 16.5 | 1.24 |
| 04/22 | 896 | 909 | 896 | 909 | +2.02% | 800 | 22億9031万 | -0.22% | 16.36 | 1.23 |
| 04/21 | 891 | 891 | 891 | 891 | -1% | 500 | 22億4496万 | -2.3% | 16.03 | 1.2 |
| 04/20 | 903 | 903 | 900 | 900 | -0.44% | 900 | 22億6764万 | -1.53% | 16.19 | 1.22 |
| 04/17 | 906 | 906 | 904 | 904 | -0.33% | 200 | 22億7771万 | -1.09% | 16.27 | 1.22 |
| 04/16 | 906 | 907 | 906 | 907 | -0.11% | 1,000 | 22億8527万 | -0.98% | 16.32 | 1.23 |
| 04/15 | 923 | 923 | 908 | 908 | -1.41% | 500 | 22億8779万 | -0.87% | 16.34 | 1.23 |
| 04/14 | 930 | 930 | 917 | 921 | +1.99% | 500 | 23億2055万 | +0.55% | 16.57 | 1.24 |
| 04/13 | 909 | 909 | 903 | 903 | -0.77% | 200 | 22億7519万 | -1.42% | 16.25 | 1.22 |
| 04/10 | 910 | 910 | 910 | 910 | -0.98% | 100 | 22億9283万 | -0.76% | 16.37 | 1.23 |
| 04/09 | 911 | 919 | 911 | 919 | -0.11% | 200 | 23億1551万 | +0.22% | 16.54 | 1.24 |
| 04/08 | 916 | 920 | 916 | 920 | +0.44% | 300 | 23億1803万 | 0% | 16.55 | 1.24 |
| 04/07 | 932 | 932 | 916 | 916 | -1.72% | 700 | 23億795万 | -0.65% | 16.48 | 1.24 |
| 04/06 | 938 | 939 | 932 | 932 | 0% | 400 | 23億4826万 | +0.76% | 16.77 | 1.26 |
| 04/03 | 921 | 932 | 908 | 932 | +1.3% | 1,200 | 23億4826万 | +0.54% | 16.77 | 1.26 |
| 04/02 | 920 | 920 | 920 | 920 | +1.1% | 200 | 23億1803万 | -1.08% | 16.55 | 1.24 |
| 04/01 | 919 | 919 | 910 | 910 | -0.11% | 700 | 22億9283万 | -2.47% | 16.37 | 1.23 |
| 03/31 | 912 | 912 | 891 | 911 | -0.11% | 3,700 | 22億9535万 | -2.88% | 16.39 | 1.23 |
| 03/30 | 897 | 912 | 897 | 912 | +0.66% | 600 | 22億9787万 | -3.18% | 16.41 | 1.23 |
| 03/26 | 906 | 906 | 906 | 906 | -1.63% | 200 | 22億8275万 | -4.33% | 16.3 | 1.22 |
| 03/25 | 921 | 921 | 921 | 921 | 0% | 200 | 23億2055万 | -3.15% | 16.57 | 1.24 |
| 03/24 | 909 | 922 | 899 | 921 | +2.79% | 2,100 | 23億2055万 | -3.46% | 16.57 | 1.24 |
| 03/23 | 900 | 900 | 890 | 896 | -0.33% | 700 | 22億5756万 | -6.28% | 16.12 | 1.21 |
| 03/19 | 899 | 903 | 898 | 899 | +0.11% | 1,000 | 22億6512万 | -6.35% | 16.18 | 1.21 |
| 03/18 | 917 | 917 | 898 | 898 | -2.39% | 2,800 | 22億6260万 | -6.85% | 16.16 | 1.21 |
| 03/17 | 935 | 935 | 919 | 920 | -1.08% | 900 | 23億1803万 | -4.86% | 16.55 | 1.24 |
| 03/16 | 930 | 930 | 930 | 930 | +0.22% | 100 | 23億4322万 | -4.02% | 16.73 | 1.26 |
| 03/13 | 918 | 930 | 908 | 928 | +1.09% | 1,800 | 23億3818万 | -4.33% | 16.7 | 1.25 |
| 03/12 | 915 | 924 | 909 | 918 | -1.29% | 1,000 | 23億1299万 | -5.56% | 16.52 | 1.24 |
| 03/11 | 920 | 930 | 920 | 930 | +1.09% | 600 | 23億4322万 | -4.52% | 16.73 | 1.26 |
| 03/10 | 899 | 927 | 899 | 920 | +2.34% | 2,100 | 23億1803万 | -5.74% | 16.55 | 1.24 |
| 03/09 | 899 | 906 | 899 | 899 | -2.07% | 2,900 | 22億6512万 | -8.17% | 16.18 | 1.21 |
| 03/06 | 925 | 925 | 905 | 918 | -1.4% | 2,800 | 23億1299万 | -6.52% | 16.52 | 1.24 |
| 03/05 | 929 | 938 | 915 | 931 | +0.43% | 4,200 | 23億4574万 | -5.39% | 16.75 | 1.26 |
| 03/04 | 944 | 944 | 899 | 927 | -4.83% | 11,400 | 23億3566万 | -5.89% | 16.68 | 1.25 |
| 03/03 | 972 | 989 | 968 | 974 | -1.12% | 4,400 | 24億5409万 | -1.22% | 17.53 | 1.32 |
| 03/02 | 993 | 993 | 979 | 985 | -0.91% | 3,300 | 24億8180万 | 0% | 17.72 | 1.33 |
| 02/27 | 980 | 997 | 978 | 994 | +0.91% | 5,500 | 25億448万 | +1.02% | 17.89 | 1.34 |
| 02/26 | 990 | 1,000 | 985 | 985 | 0% | 2,900 | 24億8180万 | +0.2% | 17.72 | 1.33 |
| 02/25 | 994 | 1,000 | 985 | 985 | -1.5% | 5,200 | 24億8180万 | 0% | 17.72 | 1.33 |
| 02/24 | 1,011 | 1,018 | 990 | 1,000 | -3.01% | 3,600 | 25億1960万 | +2.04% | 17.99 | 1.35 |
| 02/20 | 1,037 | 1,037 | 1,014 | 1,031 | -0.1% | 1,900 | 25億9770万 | +5.64% | 18.55 | 1.39 |
| 02/19 | 1,035 | 1,045 | 1,027 | 1,032 | -0.19% | 4,700 | 26億22万 | +6.39% | 18.57 | 1.39 |
| 02/18 | 985 | 1,036 | 978 | 1,034 | +4.76% | 7,900 | 26億526万 | +7.15% | 18.61 | 1.4 |
| 02/17 | 1,010 | 1,010 | 987 | 987 | -1.5% | 2,100 | 24億8684万 | +2.81% | 17.76 | 1.33 |
| 02/16 | 995 | 1,002 | 988 | 1,002 | +2.24% | 2,700 | 25億2463万 | +4.59% | 18.03 | 1.35 |
| 02/13 | 990 | 995 | 980 | 980 | -2% | 4,200 | 24億6920万 | +2.51% | 17.63 | 1.32 |
| 02/12 | 991 | 1,075 | 980 | 1,000 | +0.4% | 17,100 | 25億1960万 | +4.82% | 17.99 | 1.35 |
| 02/10 | 973 | 998 | 973 | 996 | +2.36% | 4,600 | 25億952万 | +4.51% | 17.92 | 1.35 |
| 02/09 | 952 | 975 | 952 | 973 | +1.67% | 1,700 | 24億5157万 | +2.53% | 17.51 | 1.31 |
| 02/06 | 952 | 964 | 952 | 957 | -0.31% | 1,600 | 24億1125万 | +1.06% | 17.22 | 1.29 |
| 02/05 | 973 | 974 | 960 | 960 | -1.94% | 11,100 | 24億1881万 | +1.69% | 17.27 | 1.3 |
| 02/04 | 979 | 985 | 975 | 979 | -0.1% | 2,700 | 24億6668万 | +3.82% | 17.62 | 1.32 |
| 02/03 | 978 | 984 | 973 | 980 | +0.2% | 3,200 | 24億6920万 | +4.14% | 17.63 | 1.32 |
| 02/02 | 996 | 1,015 | 973 | 978 | -0.81% | 13,400 | 24億6416万 | +4.26% | 17.6 | 1.32 |
| 01/30 | 993 | 997 | 985 | 986 | +0.2% | 4,300 | 24億8432万 | +5.23% | 17.74 | 1.33 |
| 01/29 | 970 | 985 | 967 | 984 | +2.39% | 6,100 | 24億7928万 | +5.24% | 17.71 | 1.33 |
| 01/28 | 950 | 973 | 950 | 961 | -0.21% | 5,500 | 24億2133万 | +2.78% | 17.29 | 1.3 |
| 01/27 | 949 | 963 | 944 | 963 | +1.58% | 6,400 | 24億2637万 | +2.99% | 17.33 | 1.3 |
| 01/26 | 963 | 977 | 948 | 948 | +0.32% | 8,600 | 23億8858万 | +1.39% | 17.06 | 1.28 |
| 01/23 | 957 | 957 | 932 | 945 | -0.53% | 12,700 | 23億8102万 | +1.07% | 17 | 1.28 |
| 01/22 | 961 | 974 | 944 | 950 | -2.66% | 29,100 | 23億9362万 | +1.5% | 17.09 | 1.28 |
| 01/21 | 1,050 | 1,329 | 966 | 976 | -5.24% | 329,200 | 24億5912万 | +4.27% | 17.56 | 1.32 |
| 01/20 | 881 | 1,030 | 875 | 1,030 | +17.05% | 31,100 | 25億9518万 | +10.16% | 18.53 | 1.39 |
| 01/19 | 884 | 887 | 879 | 880 | -0.34% | 2,100 | 22億1724万 | -5.48% | 15.83 | 1.19 |
| 01/16 | 889 | 893 | 881 | 883 | -0.67% | 7,700 | 22億2480万 | -5.36% | 15.89 | 1.19 |
| 01/15 | 896 | 902 | 880 | 889 | -1.55% | 8,100 | 22億3992万 | -4.92% | 16 | 1.2 |
| 01/14 | 918 | 919 | 903 | 903 | -1.85% | 2,900 | 22億7519万 | -3.63% | 16.25 | 1.22 |
| 01/13 | 935 | 935 | 920 | 920 | -1.6% | 3,500 | 23億1803万 | -2.02% | 16.55 | 1.24 |
| 01/09 | 940 | 949 | 935 | 935 | -0.53% | 1,200 | 23億5582万 | -0.43% | 16.82 | 1.26 |
| 01/08 | 938 | 950 | 938 | 940 | +0.21% | 1,500 | 23億6842万 | 0% | 16.91 | 1.27 |
| 01/07 | 995 | 1,000 | 935 | 938 | -4.29% | 14,900 | 23億6338万 | -0.21% | 16.88 | 1.27 |
| 01/06 | 935 | 1,046 | 924 | 980 | +9.38% | 49,600 | 24億6920万 | +4.26% | 17.63 | 1.32 |
| 01/05 | 930 | 930 | 896 | 896 | -2.71% | 1,900 | 22億5756万 | -4.58% | 16.12 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 881 | 960 | 880 | 921 | +3.95% | 7,900 | 23億2055万 | -2.23% | 22.77 | 1.25 |
| 12/29 | 881 | 917 | 873 | 886 | -3.59% | 6,400 | 22億3236万 | -6.14% | 21.91 | 1.2 |
| 12/26 | 957 | 957 | 916 | 919 | -0.86% | 3,100 | 23億1551万 | -3.06% | 22.72 | 1.25 |
| 12/25 | 921 | 930 | 920 | 927 | +0.54% | 4,100 | 23億3566万 | -2.32% | 22.92 | 1.26 |
| 12/24 | 944 | 945 | 922 | 922 | -1.6% | 4,700 | 23億2307万 | -3.05% | 22.8 | 1.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2012年 12月期 | 2,285 4,570 7/10 | 638 1,275 6/20 | 2,082,800 1,041,400 6/22 | 47億4366万 | 13億2345万 | +37.73% 9/4 | -43.98% 8/8 |
| 2013年 12月期 | 2,250 4,500 5/8 | 620 1,240 2/15 | 407,400 203,700 4/25 | 46億7100万 | 12億8712万 | +93.67% 5/7 | -39.21% 6/7 |
| 2014年 12月期 | 875 1,750 10/17 | 508 1,016 3/20 | 189,000 94,500 10/27 | 21億2205万 | 12億2509万 | +27.44% 10/17 | -18.65% 3/24 |
| 2015年 12月期 | 1,958 3,915 6/17 | 530 1,060 2/18 | 1,229,800 614,900 6/16 | 47億6455万 | 12億8620万 | +91.22% 5/20 | -27.94% 8/25 |
| 2016年 12月期 | 3,645 4/14 | 813 2/12 | 2,417,600 4/5 | 89億3025万 | 19億9185万 | +123.26% 4/13 | -24.96% 6/16 |
| 2017年 12月期 | 1,794 2/1 | 995 11/20 | 272,800 8/1 | 44億1969万 | 24億5287万 | +17.51% 5/16 | -11.91% 4/13 |
| 2018年 12月期 | 2,200 12/27 | 880 10/30 | 524,300 12/27 | 54億3752万 | 21億7500万 | +59.83% 1/25 | -16.54% 10/26 |
| 2019年 12月期 | 2,927 1/25 | 990 9/26 | 1,320,200 10/4 | 72億3905万 | 24億5322万 | +68.25% 10/4 | -19.62% 2/22 |
| 2020年 12月期 | 1,850 1/22 | 580 3/23 | 809,000 11/11 | 46億206万 | 14億4280万 | +39.19% 6/5 | -40.06% 3/13 |
| 2021年 12月期 | 2,035 4/5 | 771 1/8 | 3,599,400 9/24 | 51億2738万 | 19億4261万 | +52.76% 4/2 | -32.04% 8/17 |
| 2022年 12月期 | 1,582 3/29 | 863 1/28 | 1,275,600 5/31 | 39億8600万 | 21億7441万 | +47.53% 3/29 | -15.78% 4/27 |
| 2023年 12月期 | 1,114 1/19 | 678 11/13 | 328,500 11/24 | 28億683万 | 17億828万 | +20.67% 11/27 | -12.54% 10/19 |
| 2024年 12月期 | 929 2/6 | 559 12/12 | 208,700 12/26 | 23億4070万 | 14億845万 | +35.05% 12/30 | -23.76% 8/5 |
| 2025年 12月期 | 1,412 3/26 | 744 1/7 | 177,100 5/16 | 35億5767万 | 18億7458万 | +30.82% 3/7 | -9.28% 4/28 |
| 最新 | 913 2026/5/29 | 1,000 | 23億39万 | +2.13% 894 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 90%（1.9倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- -26%（0.74倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
508円（2014/03/20） - 80%（1.8倍）
913円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
