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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
101～
150
件表示中 / 384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 | 153,100円 | +38.4% | +29.5% | 0.20% | 104.01倍 | 12.13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 |
| ＭＤＶ | 42,500円 | +52.4% | - | 2.12% | 9.75倍 | 5.20倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| スパイダーＰ | 48,000円 | +30.2% | - | 0.00% | - | 6.41倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| クロスキャット | 97,700円 | +7.8% | +14.6% | 3.17% | 11.88倍 | 2.69倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| ビート | 901円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
