ファーストアカウンティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,560 | 1,590 | 1,558 | 1,585 | +20 | +1.3% | 26,900 |
| 2025/07/30 | 1,585 | 1,585 | 1,547 | 1,565 | +5 | +0.3% | 51,400 |
| 2025/07/29 | 1,590 | 1,601 | 1,560 | 1,560 | -35 | -2.2% | 42,200 |
| 2025/07/28 | 1,604 | 1,616 | 1,583 | 1,595 | -9 | -0.6% | 27,200 |
| 2025/07/25 | 1,578 | 1,609 | 1,571 | 1,604 | +25 | +1.6% | 27,400 |
| 2025/07/24 | 1,607 | 1,609 | 1,577 | 1,579 | -8 | -0.5% | 32,700 |
| 2025/07/23 | 1,557 | 1,606 | 1,557 | 1,587 | +27 | +1.7% | 37,700 |
| 2025/07/22 | 1,575 | 1,603 | 1,540 | 1,560 | -11 | -0.7% | 42,700 |
| 2025/07/18 | 1,594 | 1,616 | 1,571 | 1,571 | -20 | -1.3% | 34,000 |
| 2025/07/17 | 1,620 | 1,640 | 1,588 | 1,591 | -29 | -1.8% | 46,700 |
| 2025/07/16 | 1,588 | 1,632 | 1,555 | 1,620 | +33 | +2.1% | 64,800 |
| 2025/07/15 | 1,677 | 1,680 | 1,585 | 1,587 | -74 | -4.5% | 78,300 |
| 2025/07/14 | 1,760 | 1,765 | 1,650 | 1,661 | -114 | -6.4% | 87,100 |
| 2025/07/11 | 1,710 | 1,855 | 1,710 | 1,775 | +139 | +8.5% | 285,300 |
| 2025/07/10 | 1,635 | 1,648 | 1,597 | 1,636 | +13 | +0.8% | 47,400 |
| 2025/07/09 | 1,552 | 1,641 | 1,552 | 1,623 | +89 | +5.8% | 115,500 |
| 2025/07/08 | 1,531 | 1,544 | 1,516 | 1,534 | +28 | +1.9% | 27,800 |
| 2025/07/07 | 1,519 | 1,520 | 1,500 | 1,506 | +16 | +1.1% | 20,300 |
| 2025/07/04 | 1,575 | 1,575 | 1,490 | 1,490 | -45 | -2.9% | 88,400 |
| 2025/07/03 | 1,575 | 1,575 | 1,535 | 1,535 | -39 | -2.5% | 69,200 |
| 2025/07/02 | 1,619 | 1,672 | 1,558 | 1,574 | -35 | -2.2% | 93,500 |
| 2025/07/01 | 1,672 | 1,672 | 1,580 | 1,609 | -26 | -1.6% | 64,400 |
| 2025/06/30 | 1,630 | 1,704 | 1,594 | 1,635 | +63 | +4% | 156,300 |
| 2025/06/27 | 1,567 | 1,595 | 1,543 | 1,572 | +6 | +0.4% | 54,700 |
| 2025/06/26 | 1,589 | 1,600 | 1,566 | 1,566 | -27 | -1.7% | 44,000 |
| 2025/06/25 | 1,559 | 1,632 | 1,559 | 1,593 | +50 | +3.2% | 89,700 |
| 2025/06/24 | 1,541 | 1,555 | 1,525 | 1,543 | +14 | +0.9% | 26,300 |
| 2025/06/23 | 1,543 | 1,543 | 1,507 | 1,529 | -23 | -1.5% | 58,600 |
| 2025/06/20 | 1,600 | 1,606 | 1,545 | 1,552 | -48 | -3% | 66,400 |
| 2025/06/19 | 1,590 | 1,633 | 1,590 | 1,600 | +11 | +0.7% | 42,700 |
| 2025/06/18 | 1,588 | 1,606 | 1,585 | 1,589 | +1 | +0.1% | 23,400 |
| 2025/06/17 | 1,590 | 1,660 | 1,584 | 1,588 | -2 | -0.1% | 48,300 |
| 2025/06/16 | 1,600 | 1,600 | 1,581 | 1,590 | -10 | -0.6% | 18,300 |
| 2025/06/13 | 1,643 | 1,655 | 1,578 | 1,600 | -33 | -2% | 60,500 |
| 2025/06/12 | 1,612 | 1,640 | 1,610 | 1,633 | +10 | +0.6% | 32,800 |
| 2025/06/11 | 1,681 | 1,687 | 1,602 | 1,623 | -58 | -3.5% | 55,100 |
| 2025/06/10 | 1,586 | 1,687 | 1,586 | 1,681 | +91 | +5.7% | 98,400 |
| 2025/06/09 | 1,599 | 1,638 | 1,580 | 1,590 | +15 | +1% | 45,200 |
| 2025/06/06 | 1,594 | 1,598 | 1,544 | 1,575 | +21 | +1.4% | 55,300 |
| 2025/06/05 | 1,606 | 1,606 | 1,550 | 1,554 | -36 | -2.3% | 69,400 |
| 2025/06/04 | 1,630 | 1,640 | 1,580 | 1,590 | -25 | -1.5% | 83,500 |
| 2025/06/03 | 1,685 | 1,693 | 1,615 | 1,615 | -95 | -5.6% | 68,600 |
| 2025/06/02 | 1,725 | 1,775 | 1,689 | 1,710 | -8 | -0.5% | 74,600 |
| 2025/05/30 | 1,557 | 1,759 | 1,551 | 1,718 | +176 | +11.4% | 212,400 |
| 2025/05/29 | 1,564 | 1,578 | 1,538 | 1,542 | -22 | -1.4% | 39,100 |
| 2025/05/28 | 1,591 | 1,610 | 1,562 | 1,564 | -26 | -1.6% | 44,900 |
| 2025/05/27 | 1,573 | 1,601 | 1,551 | 1,590 | +17 | +1.1% | 56,800 |
| 2025/05/26 | 1,577 | 1,630 | 1,558 | 1,573 | -3 | -0.2% | 48,200 |
| 2025/05/23 | 1,618 | 1,626 | 1,576 | 1,576 | -50 | -3.1% | 27,200 |
| 2025/05/22 | 1,553 | 1,630 | 1,523 | 1,626 | +58 | +3.7% | 53,800 |
1～
50
件表示中 / 454件
類似銘柄と比較する
現在ご覧いただいている「ファーストＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーストＡ | 158,500円 | +38.4% | +29.5% | 0.19% | 108.27倍 | 12.63倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| スパイダーＰ | 50,000円 | +30.2% | - | 0.00% | - | 6.69倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| シンクロフード | 60,300円 | +3.8% | -24.5% | 2.49% | 29.43倍 | 3.17倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| 電 算 | 299,500円 | +31.2% | +72.7% | 3.34% | 5.75倍 | 1.37倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| 旭情報 | 105,000円 | +7.1% | +7.3% | 3.05% | 13.49倍 | 1.40倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
市場注目の銘柄
チャート関連のコラム
