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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,522 | 1,540 | 1,515 | 1,535 | ±0 | ±0% | 14,200 |
| 2025/05/01 | 1,548 | 1,548 | 1,510 | 1,535 | -5 | -0.3% | 13,400 |
| 2025/04/30 | 1,525 | 1,543 | 1,503 | 1,540 | +17 | +1.1% | 22,200 |
| 2025/04/28 | 1,539 | 1,550 | 1,520 | 1,523 | -15 | -1% | 17,500 |
| 2025/04/25 | 1,510 | 1,544 | 1,510 | 1,538 | +36 | +2.4% | 22,700 |
| 2025/04/24 | 1,515 | 1,545 | 1,501 | 1,502 | +9 | +0.6% | 15,800 |
| 2025/04/23 | 1,501 | 1,510 | 1,486 | 1,493 | -1 | -0.1% | 15,900 |
| 2025/04/22 | 1,504 | 1,538 | 1,482 | 1,494 | -14 | -0.9% | 23,700 |
| 2025/04/21 | 1,530 | 1,530 | 1,490 | 1,508 | -23 | -1.5% | 19,700 |
| 2025/04/18 | 1,517 | 1,549 | 1,509 | 1,531 | +2 | +0.1% | 21,500 |
| 2025/04/17 | 1,481 | 1,530 | 1,481 | 1,529 | +42 | +2.8% | 17,400 |
| 2025/04/16 | 1,521 | 1,542 | 1,484 | 1,487 | -37 | -2.4% | 50,800 |
| 2025/04/15 | 1,490 | 1,527 | 1,487 | 1,524 | +64 | +4.4% | 28,600 |
| 2025/04/14 | 1,508 | 1,526 | 1,460 | 1,460 | -18 | -1.2% | 32,600 |
| 2025/04/11 | 1,412 | 1,479 | 1,382 | 1,478 | +37 | +2.6% | 29,700 |
| 2025/04/10 | 1,531 | 1,531 | 1,440 | 1,441 | +97 | +7.2% | 43,100 |
| 2025/04/09 | 1,399 | 1,399 | 1,302 | 1,344 | -85 | -5.9% | 85,100 |
| 2025/04/08 | 1,312 | 1,445 | 1,308 | 1,429 | +177 | +14.1% | 84,300 |
| 2025/04/07 | 1,208 | 1,294 | 1,200 | 1,252 | -151 | -10.8% | 111,800 |
| 2025/04/04 | 1,494 | 1,509 | 1,335 | 1,403 | -156 | -10% | 135,300 |
| 2025/04/03 | 1,548 | 1,595 | 1,511 | 1,559 | -69 | -4.2% | 68,700 |
| 2025/04/02 | 1,643 | 1,652 | 1,600 | 1,628 | -21 | -1.3% | 25,700 |
| 2025/04/01 | 1,701 | 1,705 | 1,645 | 1,649 | -41 | -2.4% | 34,200 |
| 2025/03/31 | 1,780 | 1,786 | 1,682 | 1,690 | -121 | -6.7% | 74,600 |
| 2025/03/28 | 1,774 | 1,815 | 1,766 | 1,811 | +67 | +3.8% | 28,300 |
| 2025/03/27 | 1,805 | 1,814 | 1,733 | 1,744 | -61 | -3.4% | 33,200 |
| 2025/03/26 | 1,844 | 1,844 | 1,803 | 1,805 | -30 | -1.6% | 49,600 |
| 2025/03/25 | 1,899 | 1,899 | 1,835 | 1,835 | -58 | -3.1% | 56,600 |
| 2025/03/24 | 1,826 | 1,905 | 1,826 | 1,893 | +39 | +2.1% | 42,300 |
| 2025/03/21 | 1,865 | 1,925 | 1,838 | 1,854 | -21 | -1.1% | 64,900 |
| 2025/03/19 | 1,850 | 1,879 | 1,834 | 1,875 | +33 | +1.8% | 33,000 |
| 2025/03/18 | 1,845 | 1,849 | 1,825 | 1,842 | -1 | -0.1% | 29,500 |
| 2025/03/17 | 1,827 | 1,855 | 1,816 | 1,843 | +43 | +2.4% | 44,200 |
| 2025/03/14 | 1,718 | 1,857 | 1,718 | 1,800 | +68 | +3.9% | 132,200 |
| 2025/03/13 | 1,737 | 1,769 | 1,720 | 1,732 | +21 | +1.2% | 62,100 |
| 2025/03/12 | 1,660 | 1,741 | 1,622 | 1,711 | +63 | +3.8% | 69,900 |
| 2025/03/11 | 1,679 | 1,690 | 1,512 | 1,648 | -39 | -2.3% | 114,200 |
| 2025/03/10 | 1,739 | 1,770 | 1,685 | 1,687 | -37 | -2.1% | 45,700 |
| 2025/03/07 | 1,676 | 1,774 | 1,661 | 1,724 | +23 | +1.4% | 61,800 |
| 2025/03/06 | 1,660 | 1,729 | 1,660 | 1,701 | +63 | +3.8% | 77,700 |
| 2025/03/05 | 1,651 | 1,662 | 1,626 | 1,638 | -18 | -1.1% | 21,800 |
| 2025/03/04 | 1,639 | 1,680 | 1,618 | 1,656 | +11 | +0.7% | 32,600 |
| 2025/03/03 | 1,586 | 1,648 | 1,576 | 1,645 | +65 | +4.1% | 32,600 |
| 2025/02/28 | 1,610 | 1,651 | 1,580 | 1,580 | -32 | -2% | 60,400 |
| 2025/02/27 | 1,591 | 1,629 | 1,590 | 1,612 | +10 | +0.6% | 18,300 |
| 2025/02/26 | 1,650 | 1,677 | 1,601 | 1,602 | -48 | -2.9% | 39,800 |
| 2025/02/25 | 1,683 | 1,707 | 1,649 | 1,650 | -73 | -4.2% | 46,600 |
| 2025/02/21 | 1,739 | 1,760 | 1,711 | 1,723 | -16 | -0.9% | 39,100 |
| 2025/02/20 | 1,600 | 1,763 | 1,600 | 1,739 | +139 | +8.7% | 120,400 |
| 2025/02/19 | 1,606 | 1,627 | 1,588 | 1,600 | -16 | -1% | 45,200 |
1～
50
件表示中 / 393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 | 153,500円 | +38.4% | +29.5% | 0.20% | 104.28倍 | 12.16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 |
| セグエ | 52,700円 | +20.2% | +18.9% | 2.47% | 23.79倍 | 5.59倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ヒトコムＨＤ | 94,600円 | +6.5% | +43.6% | 3.81% | 15.73倍 | 0.97倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| 旭情報 | 98,700円 | +7.1% | +7.3% | 3.24% | 12.68倍 | 1.31倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| シンクロフード | 56,000円 | +16.6% | +21.6% | 2.68% | 18.32倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
