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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/04/23 | 2,328 | 2,361 | 2,184 | 2,205 | -73 | -3.2% | 60,300 |
| 2024/04/22 | 2,085 | 2,278 | 2,085 | 2,278 | +203 | +9.8% | 56,700 |
| 2024/04/19 | 2,218 | 2,233 | 1,991 | 2,075 | -146 | -6.6% | 183,100 |
| 2024/04/18 | 2,200 | 2,294 | 2,154 | 2,221 | -45 | -2% | 144,200 |
| 2024/04/17 | 2,685 | 2,700 | 2,239 | 2,266 | -418 | -15.6% | 222,000 |
| 2024/04/16 | 2,745 | 2,755 | 2,672 | 2,684 | -104 | -3.7% | 29,200 |
101～
150
件表示中 / 287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 | 148,400円 | +34.2% | +42.7% | 0.07% | 36.77倍 | 16.25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 |
| Ｕｂｉｃｏｍ | 136,900円 | +12.8% | +62.4% | 2.92% | 16.59倍 | 3.26倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
| ヘッドウォータ | 875,000円 | +26.5% | +203.1% | 0.00% | 80.63倍 | 15.39倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| 日本ＢＳ放 | 89,500円 | +0.6% | -3.1% | 3.35% | 11.33倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| テクノスＪＰＮ | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.05倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
