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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/09/04 | 1,015 | 1,049 | 998 | 1,001 | -59 | -5.6% | 72,700 |
| 2024/09/03 | 1,021 | 1,068 | 1,021 | 1,060 | +34 | +3.3% | 46,800 |
| 2024/09/02 | 1,060 | 1,064 | 1,026 | 1,026 | -30 | -2.8% | 42,200 |
| 2024/08/30 | 1,025 | 1,057 | 1,013 | 1,056 | +25 | +2.4% | 34,700 |
| 2024/08/29 | 1,035 | 1,057 | 1,031 | 1,031 | -10 | -1% | 48,800 |
| 2024/08/28 | 1,095 | 1,096 | 1,028 | 1,041 | -34 | -3.2% | 47,700 |
| 2024/08/27 | 1,051 | 1,096 | 1,031 | 1,075 | +34 | +3.3% | 79,800 |
| 2024/08/26 | 1,054 | 1,064 | 1,028 | 1,041 | +16 | +1.6% | 72,500 |
| 2024/08/23 | 986 | 1,035 | 974 | 1,025 | +36 | +3.6% | 80,900 |
| 2024/08/22 | 983 | 1,021 | 980 | 989 | +6 | +0.6% | 68,200 |
| 2024/08/21 | 1,010 | 1,010 | 980 | 983 | -29 | -2.9% | 51,300 |
| 2024/08/20 | 1,029 | 1,046 | 1,005 | 1,012 | +6 | +0.6% | 80,200 |
| 2024/08/19 | 1,055 | 1,097 | 1,000 | 1,006 | -63 | -5.9% | 102,100 |
| 2024/08/16 | 1,113 | 1,133 | 1,045 | 1,069 | +9 | +0.8% | 225,800 |
| 2024/08/15 | 1,060 | 1,060 | 1,010 | 1,060 | +150 | +16.5% | 123,700 |
| 2024/08/14 | 952 | 953 | 891 | 910 | +3 | +0.3% | 162,200 |
| 2024/08/13 | 869 | 926 | 864 | 907 | +60 | +7.1% | 58,100 |
201～
250
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 | 156,600円 | +38.4% | +29.5% | 0.19% | 106.96倍 | 11.58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 | 259,800円 | +6.6% | +7.3% | 0.00% | 34.17倍 | 5.73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 | 112,700円 | +13.0% | +215.8% | 0.00% | 113.96倍 | 3.75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 | 103,200円 | +32.5% | +36.6% | 0.00% | 143.93倍 | 6.47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
