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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,501 | 1,570 | 1,426 | 1,537 | +30 | +2% | 117,800 |
| 2024/11/29 | 1,440 | 1,530 | 1,416 | 1,507 | +67 | +4.7% | 55,700 |
| 2024/11/28 | 1,461 | 1,482 | 1,424 | 1,440 | -21 | -1.4% | 31,700 |
| 2024/11/27 | 1,480 | 1,511 | 1,460 | 1,461 | -39 | -2.6% | 30,700 |
| 2024/11/26 | 1,523 | 1,541 | 1,493 | 1,500 | -30 | -2% | 49,300 |
| 2024/11/25 | 1,500 | 1,584 | 1,470 | 1,530 | +46 | +3.1% | 127,400 |
| 2024/11/22 | 1,482 | 1,521 | 1,402 | 1,484 | +26 | +1.8% | 107,200 |
| 2024/11/21 | 1,473 | 1,513 | 1,450 | 1,458 | -43 | -2.9% | 44,500 |
| 2024/11/20 | 1,516 | 1,549 | 1,485 | 1,501 | -24 | -1.6% | 58,000 |
| 2024/11/19 | 1,523 | 1,541 | 1,486 | 1,525 | +13 | +0.9% | 47,000 |
| 2024/11/18 | 1,390 | 1,514 | 1,381 | 1,512 | +32 | +2.2% | 70,600 |
| 2024/11/15 | 1,481 | 1,515 | 1,414 | 1,480 | +14 | +1% | 121,900 |
| 2024/11/14 | 1,650 | 1,696 | 1,453 | 1,466 | -199 | -12% | 445,900 |
| 2024/11/13 | 1,572 | 1,734 | 1,550 | 1,665 | +223 | +15.5% | 393,600 |
| 2024/11/12 | 1,389 | 1,500 | 1,371 | 1,442 | +54 | +3.9% | 196,600 |
| 2024/11/11 | 1,380 | 1,395 | 1,360 | 1,388 | +91 | +7% | 145,000 |
| 2024/11/08 | 1,338 | 1,345 | 1,286 | 1,297 | -32 | -2.4% | 70,600 |
| 2024/11/07 | 1,277 | 1,339 | 1,275 | 1,329 | +95 | +7.7% | 108,900 |
| 2024/11/06 | 1,237 | 1,242 | 1,221 | 1,234 | +26 | +2.2% | 27,100 |
| 2024/11/05 | 1,215 | 1,230 | 1,196 | 1,208 | +5 | +0.4% | 27,600 |
| 2024/11/01 | 1,222 | 1,222 | 1,189 | 1,203 | -19 | -1.6% | 30,400 |
| 2024/10/31 | 1,240 | 1,259 | 1,200 | 1,222 | -8 | -0.7% | 121,600 |
| 2024/10/30 | 1,232 | 1,235 | 1,210 | 1,230 | +21 | +1.7% | 54,600 |
| 2024/10/29 | 1,152 | 1,222 | 1,152 | 1,209 | +100 | +9% | 95,800 |
| 2024/10/28 | 1,077 | 1,111 | 1,077 | 1,109 | +28 | +2.6% | 19,100 |
| 2024/10/25 | 1,095 | 1,097 | 1,069 | 1,081 | -20 | -1.8% | 38,700 |
| 2024/10/24 | 1,102 | 1,117 | 1,086 | 1,101 | -11 | -1% | 33,000 |
| 2024/10/23 | 1,146 | 1,150 | 1,100 | 1,112 | -47 | -4.1% | 67,300 |
| 2024/10/22 | 1,231 | 1,244 | 1,157 | 1,159 | -51 | -4.2% | 131,500 |
| 2024/10/21 | 1,108 | 1,244 | 1,098 | 1,210 | +156 | +14.8% | 329,900 |
| 2024/10/18 | 1,052 | 1,061 | 1,035 | 1,054 | +1 | +0.1% | 29,300 |
| 2024/10/17 | 1,105 | 1,122 | 1,043 | 1,053 | -12 | -1.1% | 124,600 |
| 2024/10/16 | 1,090 | 1,102 | 1,060 | 1,065 | -38 | -3.4% | 33,200 |
| 2024/10/15 | 1,107 | 1,116 | 1,080 | 1,103 | +3 | +0.3% | 35,200 |
| 2024/10/11 | 1,117 | 1,138 | 1,091 | 1,100 | -7 | -0.6% | 28,500 |
| 2024/10/10 | 1,150 | 1,170 | 1,100 | 1,107 | +2 | +0.2% | 106,700 |
| 2024/10/09 | 1,083 | 1,106 | 1,083 | 1,105 | +23 | +2.1% | 15,800 |
| 2024/10/08 | 1,091 | 1,100 | 1,078 | 1,082 | -14 | -1.3% | 23,800 |
| 2024/10/07 | 1,129 | 1,139 | 1,090 | 1,096 | -7 | -0.6% | 35,600 |
| 2024/10/04 | 1,086 | 1,135 | 1,083 | 1,103 | +17 | +1.6% | 38,700 |
| 2024/10/03 | 1,119 | 1,132 | 1,086 | 1,086 | -10 | -0.9% | 29,800 |
| 2024/10/02 | 1,124 | 1,129 | 1,088 | 1,096 | -39 | -3.4% | 61,400 |
| 2024/10/01 | 1,152 | 1,152 | 1,129 | 1,135 | +13 | +1.2% | 31,900 |
| 2024/09/30 | 1,098 | 1,184 | 1,093 | 1,122 | -36 | -3.1% | 84,500 |
| 2024/09/27 | 1,140 | 1,163 | 1,125 | 1,158 | +12 | +1% | 56,000 |
| 2024/09/26 | 1,159 | 1,178 | 1,137 | 1,146 | -11 | -1% | 59,300 |
| 2024/09/25 | 1,198 | 1,199 | 1,156 | 1,157 | -29 | -2.4% | 31,500 |
| 2024/09/24 | 1,235 | 1,260 | 1,186 | 1,186 | -23 | -1.9% | 61,600 |
| 2024/09/20 | 1,219 | 1,298 | 1,209 | 1,209 | +3 | +0.2% | 112,800 |
| 2024/09/19 | 1,175 | 1,210 | 1,152 | 1,206 | +61 | +5.3% | 79,500 |
101～
150
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
