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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
51～
100
件表示中 / 467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 | 156,500円 | +38.4% | +29.5% | 0.19% | 106.90倍 | 11.57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 |
| ＪＩＧ－ＳＡＷ | 259,800円 | +6.6% | +7.3% | 0.00% | 34.17倍 | 5.73倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| サンアスタリスク | 45,300円 | +10.9% | -25.4% | 0.00% | 20.38倍 | 1.75倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＨＥＲＯＺ | 113,000円 | +13.0% | +215.8% | 0.00% | 114.26倍 | 3.76倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ＬａｂｏｒｏＡＩ | 103,200円 | +32.5% | +36.6% | 0.00% | 143.93倍 | 6.47倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
