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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/11/24 | 1,275 | 1,278 | 1,225 | 1,233 | -23 | -1.8% | 175,600 |
| 2023/11/22 | 1,305 | 1,305 | 1,252 | 1,256 | -64 | -4.8% | 157,600 |
| 2023/11/21 | 1,326 | 1,337 | 1,266 | 1,320 | +10 | +0.8% | 128,900 |
| 2023/11/20 | 1,270 | 1,311 | 1,247 | 1,310 | +42 | +3.3% | 104,200 |
| 2023/11/17 | 1,283 | 1,320 | 1,250 | 1,268 | -36 | -2.8% | 133,200 |
| 2023/11/16 | 1,303 | 1,362 | 1,282 | 1,304 | +8 | +0.6% | 164,100 |
201～
250
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
