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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
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
