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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,181 | 1,195 | 1,137 | 1,145 | -22 | -1.9% | 37,900 |
| 2024/09/17 | 1,198 | 1,210 | 1,150 | 1,167 | -1 | -0.1% | 36,100 |
| 2024/09/13 | 1,214 | 1,239 | 1,165 | 1,168 | -47 | -3.9% | 58,100 |
| 2024/09/12 | 1,200 | 1,259 | 1,182 | 1,215 | +66 | +5.7% | 164,900 |
| 2024/09/11 | 1,083 | 1,171 | 1,083 | 1,149 | +80 | +7.5% | 183,200 |
| 2024/09/10 | 1,021 | 1,079 | 1,011 | 1,069 | +50 | +4.9% | 47,800 |
| 2024/09/09 | 976 | 1,027 | 976 | 1,019 | +6 | +0.6% | 64,800 |
| 2024/09/06 | 1,071 | 1,073 | 1,006 | 1,013 | -64 | -5.9% | 57,800 |
| 2024/09/05 | 999 | 1,120 | 990 | 1,077 | +76 | +7.6% | 125,500 |
| 2024/09/04 | 1,015 | 1,049 | 998 | 1,001 | -59 | -5.6% | 72,700 |
| 2024/09/03 | 1,021 | 1,068 | 1,021 | 1,060 | +34 | +3.3% | 46,800 |
| 2024/09/02 | 1,060 | 1,064 | 1,026 | 1,026 | -30 | -2.8% | 42,200 |
| 2024/08/30 | 1,025 | 1,057 | 1,013 | 1,056 | +25 | +2.4% | 34,700 |
| 2024/08/29 | 1,035 | 1,057 | 1,031 | 1,031 | -10 | -1% | 48,800 |
| 2024/08/28 | 1,095 | 1,096 | 1,028 | 1,041 | -34 | -3.2% | 47,700 |
| 2024/08/27 | 1,051 | 1,096 | 1,031 | 1,075 | +34 | +3.3% | 79,800 |
| 2024/08/26 | 1,054 | 1,064 | 1,028 | 1,041 | +16 | +1.6% | 72,500 |
| 2024/08/23 | 986 | 1,035 | 974 | 1,025 | +36 | +3.6% | 80,900 |
| 2024/08/22 | 983 | 1,021 | 980 | 989 | +6 | +0.6% | 68,200 |
| 2024/08/21 | 1,010 | 1,010 | 980 | 983 | -29 | -2.9% | 51,300 |
| 2024/08/20 | 1,029 | 1,046 | 1,005 | 1,012 | +6 | +0.6% | 80,200 |
| 2024/08/19 | 1,055 | 1,097 | 1,000 | 1,006 | -63 | -5.9% | 102,100 |
| 2024/08/16 | 1,113 | 1,133 | 1,045 | 1,069 | +9 | +0.8% | 225,800 |
| 2024/08/15 | 1,060 | 1,060 | 1,010 | 1,060 | +150 | +16.5% | 123,700 |
| 2024/08/14 | 952 | 953 | 891 | 910 | +3 | +0.3% | 162,200 |
| 2024/08/13 | 869 | 926 | 864 | 907 | +60 | +7.1% | 58,100 |
| 2024/08/09 | 837 | 862 | 820 | 847 | +17 | +2% | 60,500 |
| 2024/08/08 | 788 | 856 | 782 | 830 | +27 | +3.4% | 90,100 |
| 2024/08/07 | 753 | 860 | 753 | 803 | +20 | +2.6% | 115,700 |
| 2024/08/06 | 718 | 783 | 718 | 783 | +100 | +14.6% | 107,800 |
| 2024/08/05 | 770 | 800 | 683 | 683 | -150 | -18% | 259,300 |
| 2024/08/02 | 866 | 872 | 833 | 833 | -89 | -9.7% | 212,800 |
| 2024/08/01 | 991 | 992 | 913 | 922 | -79 | -7.9% | 140,300 |
| 2024/07/31 | 1,019 | 1,019 | 969 | 1,001 | -18 | -1.8% | 81,000 |
| 2024/07/30 | 1,013 | 1,020 | 990 | 1,019 | +6 | +0.6% | 58,300 |
| 2024/07/29 | 1,022 | 1,034 | 1,008 | 1,013 | ±0 | ±0% | 51,400 |
| 2024/07/26 | 1,023 | 1,047 | 1,012 | 1,013 | -13 | -1.3% | 36,000 |
| 2024/07/25 | 1,026 | 1,048 | 999 | 1,026 | -30 | -2.8% | 92,400 |
| 2024/07/24 | 1,127 | 1,127 | 1,056 | 1,056 | -49 | -4.4% | 51,500 |
| 2024/07/23 | 1,118 | 1,133 | 1,102 | 1,105 | +13 | +1.2% | 29,800 |
| 2024/07/22 | 1,091 | 1,101 | 1,069 | 1,092 | +1 | +0.1% | 31,500 |
| 2024/07/19 | 1,110 | 1,120 | 1,085 | 1,091 | -20 | -1.8% | 43,100 |
| 2024/07/18 | 1,121 | 1,135 | 1,101 | 1,111 | -39 | -3.4% | 41,200 |
| 2024/07/17 | 1,136 | 1,187 | 1,135 | 1,150 | +28 | +2.5% | 138,100 |
| 2024/07/16 | 1,095 | 1,134 | 1,094 | 1,122 | +19 | +1.7% | 60,800 |
| 2024/07/12 | 995 | 1,128 | 995 | 1,103 | +100 | +10% | 163,400 |
| 2024/07/11 | 1,012 | 1,020 | 986 | 1,003 | -8 | -0.8% | 62,300 |
| 2024/07/10 | 1,051 | 1,054 | 1,006 | 1,011 | -43 | -4.1% | 88,600 |
| 2024/07/09 | 1,100 | 1,100 | 1,048 | 1,054 | -34 | -3.1% | 71,300 |
| 2024/07/08 | 1,041 | 1,094 | 1,041 | 1,088 | +58 | +5.6% | 88,900 |
151～
200
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
