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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,032 | 1,047 | 1,027 | 1,030 | -2 | -0.2% | 29,800 |
| 2024/07/04 | 1,069 | 1,088 | 1,032 | 1,032 | -23 | -2.2% | 51,100 |
| 2024/07/03 | 1,039 | 1,064 | 1,022 | 1,055 | +26 | +2.5% | 49,900 |
| 2024/07/02 | 1,047 | 1,058 | 1,017 | 1,029 | -29 | -2.7% | 70,000 |
| 2024/07/01 | 1,066 | 1,086 | 1,048 | 1,058 | -7 | -0.7% | 40,600 |
| 2024/06/28 | 1,080 | 1,115 | 1,062 | 1,065 | +4 | +0.4% | 85,700 |
| 2024/06/27 | 1,043 | 1,065 | 1,030 | 1,061 | +18 | +1.7% | 41,200 |
| 2024/06/26 | 1,033 | 1,068 | 1,003 | 1,043 | +29 | +2.9% | 82,900 |
| 2024/06/25 | 1,005 | 1,026 | 999 | 1,014 | -2 | -0.2% | 31,600 |
| 2024/06/24 | 1,011 | 1,033 | 992 | 1,016 | -1 | -0.1% | 44,200 |
| 2024/06/21 | 1,044 | 1,050 | 1,017 | 1,017 | -4 | -0.4% | 28,700 |
| 2024/06/20 | 1,030 | 1,082 | 1,021 | 1,021 | -7 | -0.7% | 45,200 |
| 2024/06/19 | 1,008 | 1,040 | 1,000 | 1,028 | +35 | +3.5% | 55,600 |
| 2024/06/18 | 974 | 1,004 | 966 | 993 | +16 | +1.6% | 41,100 |
| 2024/06/17 | 967 | 990 | 946 | 977 | -5 | -0.5% | 68,400 |
| 2024/06/14 | 960 | 994 | 960 | 982 | +8 | +0.8% | 54,300 |
| 2024/06/13 | 1,005 | 1,010 | 967 | 974 | -26 | -2.6% | 122,900 |
| 2024/06/12 | 1,028 | 1,040 | 997 | 1,000 | -28 | -2.7% | 72,600 |
| 2024/06/11 | 1,045 | 1,054 | 1,026 | 1,028 | -17 | -1.6% | 32,300 |
| 2024/06/10 | 1,022 | 1,059 | 1,022 | 1,045 | +26 | +2.6% | 36,800 |
| 2024/06/07 | 1,001 | 1,046 | 1,001 | 1,019 | +10 | +1% | 60,400 |
| 2024/06/06 | 1,049 | 1,049 | 1,007 | 1,009 | -21 | -2% | 50,200 |
| 2024/06/05 | 1,048 | 1,065 | 1,025 | 1,030 | -18 | -1.7% | 47,300 |
| 2024/06/04 | 1,024 | 1,062 | 1,009 | 1,048 | +20 | +1.9% | 103,300 |
| 2024/06/03 | 1,049 | 1,060 | 1,015 | 1,028 | -24 | -2.3% | 78,600 |
| 2024/05/31 | 1,035 | 1,067 | 1,030 | 1,052 | +17 | +1.6% | 85,000 |
| 2024/05/30 | 1,050 | 1,086 | 1,030 | 1,035 | -35 | -3.3% | 86,900 |
| 2024/05/29 | 1,096 | 1,140 | 1,070 | 1,070 | -19 | -1.7% | 115,700 |
| 2024/05/28 | 1,075 | 1,110 | 1,060 | 1,089 | +8 | +0.7% | 96,500 |
| 2024/05/27 | 1,090 | 1,148 | 1,067 | 1,081 | -3 | -0.3% | 153,500 |
| 2024/05/24 | 1,068 | 1,101 | 1,044 | 1,084 | -12 | -1.1% | 116,400 |
| 2024/05/23 | 1,220 | 1,222 | 1,090 | 1,096 | -105 | -8.7% | 318,600 |
| 2024/05/22 | 1,197 | 1,220 | 1,151 | 1,201 | +5 | +0.4% | 228,400 |
| 2024/05/21 | 1,314 | 1,329 | 1,196 | 1,196 | -96 | -7.4% | 229,900 |
| 2024/05/20 | 1,250 | 1,309 | 1,204 | 1,292 | +17 | +1.3% | 229,100 |
| 2024/05/17 | 1,362 | 1,392 | 1,259 | 1,275 | -87 | -6.4% | 422,100 |
| 2024/05/16 | 1,181 | 1,385 | 1,181 | 1,362 | +211 | +18.3% | 743,100 |
| 2024/05/15 | 1,203 | 1,217 | 1,115 | 1,151 | -25 | -2.1% | 141,900 |
| 2024/05/14 | 1,136 | 1,199 | 1,121 | 1,176 | +48 | +4.3% | 122,100 |
| 2024/05/13 | 1,142 | 1,199 | 1,117 | 1,128 | -40 | -3.4% | 122,800 |
| 2024/05/10 | 1,201 | 1,207 | 1,161 | 1,168 | -38 | -3.2% | 129,500 |
| 2024/05/09 | 1,220 | 1,221 | 1,185 | 1,206 | -19 | -1.6% | 62,600 |
| 2024/05/08 | 1,203 | 1,250 | 1,196 | 1,225 | ±0 | ±0% | 51,100 |
| 2024/05/07 | 1,260 | 1,260 | 1,191 | 1,225 | -5 | -0.4% | 92,200 |
| 2024/05/02 | 1,253 | 1,278 | 1,210 | 1,230 | -24 | -1.9% | 91,600 |
| 2024/05/01 | 1,195 | 1,320 | 1,189 | 1,254 | +57 | +4.8% | 211,900 |
| 2024/04/30 | 1,162 | 1,274 | 1,149 | 1,197 | +76 | +6.8% | 202,400 |
| 2024/04/26 | 1,186 | 1,197 | 1,102 | 1,121 | -1,191 | -51.5% | 54,700 |
| 2024/04/25 | 2,254 | 2,364 | 2,224 | 2,312 | -11 | -0.5% | 46,600 |
| 2024/04/24 | 2,249 | 2,358 | 2,238 | 2,323 | +118 | +5.4% | 48,000 |
201～
250
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
