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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,850 | 1,861 | 1,782 | 1,782 | -84 | -4.5% | 47,100 |
| 2025/01/08 | 1,837 | 1,867 | 1,790 | 1,866 | +69 | +3.8% | 48,800 |
| 2025/01/07 | 1,798 | 1,864 | 1,733 | 1,797 | +65 | +3.8% | 117,900 |
| 2025/01/06 | 1,941 | 1,941 | 1,732 | 1,732 | -208 | -10.7% | 160,300 |
| 2024/12/30 | 1,824 | 1,950 | 1,824 | 1,940 | +99 | +5.4% | 74,300 |
| 2024/12/27 | 1,886 | 1,925 | 1,801 | 1,841 | -27 | -1.4% | 138,100 |
| 2024/12/26 | 1,770 | 1,980 | 1,753 | 1,868 | +129 | +7.4% | 292,200 |
| 2024/12/25 | 1,648 | 1,739 | 1,634 | 1,739 | +105 | +6.4% | 131,300 |
| 2024/12/24 | 1,530 | 1,666 | 1,475 | 1,634 | +142 | +9.5% | 203,600 |
| 2024/12/23 | 1,471 | 1,525 | 1,471 | 1,492 | +22 | +1.5% | 35,200 |
| 2024/12/20 | 1,470 | 1,522 | 1,470 | 1,470 | -1 | -0.1% | 41,200 |
| 2024/12/19 | 1,428 | 1,480 | 1,411 | 1,471 | +19 | +1.3% | 39,300 |
| 2024/12/18 | 1,436 | 1,470 | 1,420 | 1,452 | +16 | +1.1% | 31,400 |
| 2024/12/17 | 1,426 | 1,448 | 1,420 | 1,436 | +16 | +1.1% | 17,900 |
| 2024/12/16 | 1,423 | 1,435 | 1,413 | 1,420 | ±0 | ±0% | 23,900 |
| 2024/12/13 | 1,452 | 1,460 | 1,418 | 1,420 | -2 | -0.1% | 21,800 |
| 2024/12/12 | 1,422 | 1,445 | 1,408 | 1,422 | ±0 | ±0% | 27,900 |
| 2024/12/11 | 1,390 | 1,430 | 1,369 | 1,422 | +22 | +1.6% | 37,700 |
| 2024/12/10 | 1,407 | 1,448 | 1,397 | 1,400 | -37 | -2.6% | 29,100 |
| 2024/12/09 | 1,350 | 1,448 | 1,350 | 1,437 | +83 | +6.1% | 52,400 |
| 2024/12/06 | 1,439 | 1,440 | 1,350 | 1,354 | -102 | -7% | 117,300 |
| 2024/12/05 | 1,495 | 1,498 | 1,442 | 1,456 | -18 | -1.2% | 45,400 |
| 2024/12/04 | 1,500 | 1,501 | 1,469 | 1,474 | -44 | -2.9% | 52,100 |
| 2024/12/03 | 1,617 | 1,621 | 1,518 | 1,518 | -19 | -1.2% | 107,600 |
| 2024/12/02 | 1,501 | 1,570 | 1,426 | 1,537 | +30 | +2% | 117,800 |
| 2024/11/29 | 1,440 | 1,530 | 1,416 | 1,507 | +67 | +4.7% | 55,700 |
| 2024/11/28 | 1,461 | 1,482 | 1,424 | 1,440 | -21 | -1.4% | 31,700 |
| 2024/11/27 | 1,480 | 1,511 | 1,460 | 1,461 | -39 | -2.6% | 30,700 |
| 2024/11/26 | 1,523 | 1,541 | 1,493 | 1,500 | -30 | -2% | 49,300 |
| 2024/11/25 | 1,500 | 1,584 | 1,470 | 1,530 | +46 | +3.1% | 127,400 |
| 2024/11/22 | 1,482 | 1,521 | 1,402 | 1,484 | +26 | +1.8% | 107,200 |
| 2024/11/21 | 1,473 | 1,513 | 1,450 | 1,458 | -43 | -2.9% | 44,500 |
| 2024/11/20 | 1,516 | 1,549 | 1,485 | 1,501 | -24 | -1.6% | 58,000 |
| 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 |
151～
200
件表示中 / 467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 | 155,400円 | +38.4% | +29.5% | 0.19% | 106.14倍 | 11.49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 |
| ＪＩＧ－ＳＡＷ | 262,700円 | +6.6% | +7.3% | 0.00% | 34.56倍 | 5.79倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| サンアスタリスク | 45,300円 | +10.9% | -25.4% | 0.00% | 20.38倍 | 1.75倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＨＥＲＯＺ | 113,200円 | +13.0% | +215.8% | 0.00% | 114.46倍 | 3.76倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ＬａｂｏｒｏＡＩ | 104,200円 | +32.5% | +36.6% | 0.00% | 145.32倍 | 6.53倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
