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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,866 | 1,866 | 1,790 | 1,802 | -68 | -3.6% | 76,200 |
| 2024/02/07 | 1,900 | 1,900 | 1,838 | 1,870 | -10 | -0.5% | 75,800 |
| 2024/02/06 | 1,810 | 1,899 | 1,771 | 1,880 | +75 | +4.2% | 108,900 |
| 2024/02/05 | 1,808 | 1,835 | 1,762 | 1,805 | +5 | +0.3% | 53,600 |
| 2024/02/02 | 1,749 | 1,800 | 1,735 | 1,800 | +61 | +3.5% | 66,600 |
| 2024/02/01 | 1,783 | 1,783 | 1,727 | 1,739 | -60 | -3.3% | 69,000 |
| 2024/01/31 | 1,816 | 1,838 | 1,751 | 1,799 | -17 | -0.9% | 104,200 |
| 2024/01/30 | 1,814 | 1,850 | 1,795 | 1,816 | +3 | +0.2% | 105,500 |
| 2024/01/29 | 1,740 | 1,845 | 1,740 | 1,813 | +108 | +6.3% | 295,300 |
| 2024/01/26 | 1,720 | 1,722 | 1,681 | 1,705 | +3 | +0.2% | 82,700 |
| 2024/01/25 | 1,665 | 1,709 | 1,612 | 1,702 | +62 | +3.8% | 97,200 |
| 2024/01/24 | 1,600 | 1,663 | 1,598 | 1,640 | +40 | +2.5% | 67,100 |
| 2024/01/23 | 1,663 | 1,687 | 1,600 | 1,600 | -49 | -3% | 98,300 |
| 2024/01/22 | 1,604 | 1,656 | 1,592 | 1,649 | +49 | +3.1% | 85,700 |
| 2024/01/19 | 1,623 | 1,643 | 1,554 | 1,600 | +6 | +0.4% | 122,900 |
| 2024/01/18 | 1,551 | 1,599 | 1,545 | 1,594 | +21 | +1.3% | 63,700 |
| 2024/01/17 | 1,500 | 1,630 | 1,500 | 1,573 | +78 | +5.2% | 220,900 |
| 2024/01/16 | 1,443 | 1,530 | 1,439 | 1,495 | +67 | +4.7% | 99,300 |
| 2024/01/15 | 1,467 | 1,484 | 1,418 | 1,428 | -39 | -2.7% | 63,600 |
| 2024/01/12 | 1,503 | 1,507 | 1,442 | 1,467 | -46 | -3% | 90,100 |
| 2024/01/11 | 1,500 | 1,533 | 1,481 | 1,513 | +16 | +1.1% | 77,400 |
| 2024/01/10 | 1,511 | 1,536 | 1,484 | 1,497 | -28 | -1.8% | 78,000 |
| 2024/01/09 | 1,432 | 1,525 | 1,432 | 1,525 | +99 | +6.9% | 94,800 |
| 2024/01/05 | 1,451 | 1,478 | 1,426 | 1,426 | -17 | -1.2% | 68,500 |
| 2024/01/04 | 1,450 | 1,462 | 1,396 | 1,443 | -17 | -1.2% | 63,800 |
| 2023/12/29 | 1,454 | 1,470 | 1,415 | 1,460 | -15 | -1% | 106,000 |
| 2023/12/28 | 1,458 | 1,499 | 1,388 | 1,475 | +21 | +1.4% | 125,700 |
| 2023/12/27 | 1,453 | 1,482 | 1,438 | 1,454 | -2 | -0.1% | 84,400 |
| 2023/12/26 | 1,436 | 1,466 | 1,394 | 1,456 | +17 | +1.2% | 123,100 |
| 2023/12/25 | 1,546 | 1,562 | 1,421 | 1,439 | -105 | -6.8% | 176,400 |
| 2023/12/22 | 1,539 | 1,554 | 1,472 | 1,544 | +15 | +1% | 132,500 |
| 2023/12/21 | 1,617 | 1,634 | 1,507 | 1,529 | -73 | -4.6% | 231,200 |
| 2023/12/20 | 1,590 | 1,653 | 1,580 | 1,602 | +35 | +2.2% | 118,400 |
| 2023/12/19 | 1,537 | 1,580 | 1,503 | 1,567 | +27 | +1.8% | 86,700 |
| 2023/12/18 | 1,628 | 1,650 | 1,535 | 1,540 | -74 | -4.6% | 186,600 |
| 2023/12/15 | 1,643 | 1,657 | 1,541 | 1,614 | -28 | -1.7% | 167,500 |
| 2023/12/14 | 1,581 | 1,676 | 1,573 | 1,642 | +84 | +5.4% | 180,200 |
| 2023/12/13 | 1,501 | 1,564 | 1,486 | 1,558 | +59 | +3.9% | 124,000 |
| 2023/12/12 | 1,607 | 1,697 | 1,499 | 1,499 | -108 | -6.7% | 298,700 |
| 2023/12/11 | 1,540 | 1,745 | 1,540 | 1,607 | +90 | +5.9% | 1,011,600 |
| 2023/12/08 | 1,468 | 1,530 | 1,436 | 1,517 | +47 | +3.2% | 111,500 |
| 2023/12/07 | 1,457 | 1,523 | 1,456 | 1,470 | -30 | -2% | 136,600 |
| 2023/12/06 | 1,550 | 1,597 | 1,470 | 1,500 | -21 | -1.4% | 248,400 |
| 2023/12/05 | 1,510 | 1,572 | 1,483 | 1,521 | +3 | +0.2% | 214,700 |
| 2023/12/04 | 1,495 | 1,571 | 1,459 | 1,518 | +77 | +5.3% | 365,700 |
| 2023/12/01 | 1,377 | 1,449 | 1,336 | 1,441 | +78 | +5.7% | 318,600 |
| 2023/11/30 | 1,336 | 1,398 | 1,302 | 1,363 | +57 | +4.4% | 268,300 |
| 2023/11/29 | 1,205 | 1,307 | 1,200 | 1,306 | +102 | +8.5% | 254,300 |
| 2023/11/28 | 1,238 | 1,246 | 1,195 | 1,204 | -17 | -1.4% | 170,500 |
| 2023/11/27 | 1,240 | 1,277 | 1,218 | 1,221 | -12 | -1% | 148,600 |
301～
350
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
