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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/21 | 1,661 | 1,661 | 1,568 | 1,568 | -103 | -6.2% | 88,000 |
| 2025/05/20 | 1,706 | 1,721 | 1,658 | 1,671 | -55 | -3.2% | 57,500 |
| 2025/05/19 | 1,680 | 1,777 | 1,665 | 1,726 | +44 | +2.6% | 70,400 |
| 2025/05/16 | 1,592 | 1,718 | 1,590 | 1,682 | +97 | +6.1% | 72,000 |
| 2025/05/15 | 1,661 | 1,709 | 1,560 | 1,585 | -39 | -2.4% | 73,000 |
| 2025/05/14 | 1,627 | 1,640 | 1,600 | 1,624 | -3 | -0.2% | 18,800 |
| 2025/05/13 | 1,648 | 1,660 | 1,627 | 1,627 | -8 | -0.5% | 20,600 |
| 2025/05/12 | 1,635 | 1,651 | 1,601 | 1,635 | ±0 | ±0% | 22,300 |
| 2025/05/09 | 1,673 | 1,683 | 1,627 | 1,635 | -28 | -1.7% | 32,800 |
| 2025/05/08 | 1,668 | 1,688 | 1,635 | 1,663 | -4 | -0.2% | 25,500 |
| 2025/05/07 | 1,574 | 1,677 | 1,552 | 1,667 | +132 | +8.6% | 66,900 |
| 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 |
1～
50
件表示中 / 436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 | 149,000円 | +38.4% | +29.5% | 0.20% | 101.78倍 | 11.87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 |
| サイバセキュリ | 161,000円 | +29.6% | +20.2% | 0.31% | 23.77倍 | 9.87倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| 日本ＢＳ放 | 93,200円 | +0.6% | -3.1% | 3.22% | 11.80倍 | 0.70倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| セグエ | 50,400円 | +20.2% | +18.9% | 2.58% | 22.75倍 | 5.35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 |
| Ｚｅｎｍｕ | 1,207,000円 | +31.2% | +72.6% | 0.00% | 102.93倍 | 70.55倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
市場注目の銘柄
チャート関連のコラム
