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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,601 | 1,669 | 1,601 | 1,616 | +12 | +0.7% | 75,700 |
| 2025/02/17 | 1,555 | 1,638 | 1,530 | 1,604 | +6 | +0.4% | 91,500 |
| 2025/02/14 | 1,709 | 1,878 | 1,552 | 1,598 | -116 | -6.8% | 290,700 |
| 2025/02/13 | 1,712 | 1,731 | 1,672 | 1,714 | +9 | +0.5% | 55,500 |
| 2025/02/12 | 1,708 | 1,739 | 1,652 | 1,705 | +34 | +2% | 66,000 |
| 2025/02/10 | 1,576 | 1,702 | 1,571 | 1,671 | +101 | +6.4% | 100,300 |
| 2025/02/07 | 1,575 | 1,582 | 1,558 | 1,570 | -5 | -0.3% | 31,300 |
| 2025/02/06 | 1,557 | 1,596 | 1,555 | 1,575 | +17 | +1.1% | 29,800 |
| 2025/02/05 | 1,578 | 1,578 | 1,532 | 1,558 | +1 | +0.1% | 22,200 |
| 2025/02/04 | 1,570 | 1,579 | 1,545 | 1,557 | +12 | +0.8% | 27,200 |
| 2025/02/03 | 1,522 | 1,545 | 1,490 | 1,545 | +8 | +0.5% | 44,400 |
| 2025/01/31 | 1,548 | 1,568 | 1,522 | 1,537 | -19 | -1.2% | 51,700 |
| 2025/01/30 | 1,653 | 1,653 | 1,551 | 1,556 | -91 | -5.5% | 106,500 |
| 2025/01/29 | 1,600 | 1,658 | 1,589 | 1,647 | +53 | +3.3% | 97,600 |
| 2025/01/28 | 1,585 | 1,607 | 1,517 | 1,594 | -15 | -0.9% | 123,000 |
| 2025/01/27 | 1,748 | 1,748 | 1,609 | 1,609 | -113 | -6.6% | 145,700 |
| 2025/01/24 | 1,723 | 1,777 | 1,694 | 1,722 | +2 | +0.1% | 52,700 |
| 2025/01/23 | 1,687 | 1,729 | 1,628 | 1,720 | +70 | +4.2% | 52,000 |
| 2025/01/22 | 1,650 | 1,690 | 1,625 | 1,650 | +14 | +0.9% | 35,800 |
| 2025/01/21 | 1,665 | 1,707 | 1,611 | 1,636 | -34 | -2% | 59,600 |
| 2025/01/20 | 1,733 | 1,778 | 1,664 | 1,670 | -90 | -5.1% | 110,300 |
| 2025/01/17 | 1,790 | 1,794 | 1,702 | 1,760 | -46 | -2.5% | 59,400 |
| 2025/01/16 | 1,816 | 1,850 | 1,803 | 1,806 | -19 | -1% | 30,200 |
| 2025/01/15 | 1,844 | 1,860 | 1,807 | 1,825 | -25 | -1.4% | 30,100 |
| 2025/01/14 | 1,892 | 1,895 | 1,838 | 1,850 | -42 | -2.2% | 54,300 |
| 2025/01/10 | 1,777 | 1,939 | 1,755 | 1,892 | +110 | +6.2% | 109,400 |
| 2025/01/09 | 1,850 | 1,861 | 1,782 | 1,782 | -84 | -4.5% | 47,100 |
| 2025/01/08 | 1,837 | 1,867 | 1,790 | 1,866 | +69 | +3.8% | 48,800 |
| 2025/01/07 | 1,798 | 1,864 | 1,733 | 1,797 | +65 | +3.8% | 117,900 |
| 2025/01/06 | 1,941 | 1,941 | 1,732 | 1,732 | -208 | -10.7% | 160,300 |
| 2024/12/30 | 1,824 | 1,950 | 1,824 | 1,940 | +99 | +5.4% | 74,300 |
| 2024/12/27 | 1,886 | 1,925 | 1,801 | 1,841 | -27 | -1.4% | 138,100 |
| 2024/12/26 | 1,770 | 1,980 | 1,753 | 1,868 | +129 | +7.4% | 292,200 |
| 2024/12/25 | 1,648 | 1,739 | 1,634 | 1,739 | +105 | +6.4% | 131,300 |
| 2024/12/24 | 1,530 | 1,666 | 1,475 | 1,634 | +142 | +9.5% | 203,600 |
| 2024/12/23 | 1,471 | 1,525 | 1,471 | 1,492 | +22 | +1.5% | 35,200 |
| 2024/12/20 | 1,470 | 1,522 | 1,470 | 1,470 | -1 | -0.1% | 41,200 |
| 2024/12/19 | 1,428 | 1,480 | 1,411 | 1,471 | +19 | +1.3% | 39,300 |
| 2024/12/18 | 1,436 | 1,470 | 1,420 | 1,452 | +16 | +1.1% | 31,400 |
| 2024/12/17 | 1,426 | 1,448 | 1,420 | 1,436 | +16 | +1.1% | 17,900 |
| 2024/12/16 | 1,423 | 1,435 | 1,413 | 1,420 | ±0 | ±0% | 23,900 |
| 2024/12/13 | 1,452 | 1,460 | 1,418 | 1,420 | -2 | -0.1% | 21,800 |
| 2024/12/12 | 1,422 | 1,445 | 1,408 | 1,422 | ±0 | ±0% | 27,900 |
| 2024/12/11 | 1,390 | 1,430 | 1,369 | 1,422 | +22 | +1.6% | 37,700 |
| 2024/12/10 | 1,407 | 1,448 | 1,397 | 1,400 | -37 | -2.6% | 29,100 |
| 2024/12/09 | 1,350 | 1,448 | 1,350 | 1,437 | +83 | +6.1% | 52,400 |
| 2024/12/06 | 1,439 | 1,440 | 1,350 | 1,354 | -102 | -7% | 117,300 |
| 2024/12/05 | 1,495 | 1,498 | 1,442 | 1,456 | -18 | -1.2% | 45,400 |
| 2024/12/04 | 1,500 | 1,501 | 1,469 | 1,474 | -44 | -2.9% | 52,100 |
| 2024/12/03 | 1,617 | 1,621 | 1,518 | 1,518 | -19 | -1.2% | 107,600 |
51～
100
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
