5588 ファーストアカウンティング

5588
2025/05/28
時価
172億円
PER 予
106.34倍
2023年以降
15.8-99.07倍
(2023-2024年)
PBR
11.81倍
2023年以降
5.34-15.49倍
(2023-2024年)
配当 予
0.19%
ROE 予
11.11%
ROA 予
6.53%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
1,590
始値
1,591
高値
1,610
安値
1,562
終値 -1.64%
1,564
出来高 -20.95%
44,900

乖離率

株価(5日)
移動平均値
-1.39%
1,586
株価(25日)
移動平均値
-1.45%
1,587
出来高(5日)
移動平均値
-2.77%
46,180

2024/12/25~2025/05/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/281,5911,6101,5621,564-1.64%44,900172億2664万-1.45%106.3411.81
05/271,5731,6011,5511,590+1.08%56,800175億1302万+0.25%108.112.01
05/261,5771,6301,5581,573-0.19%48,200173億2577万-0.63%106.9511.88
05/231,6181,6261,5761,576-3.08%27,200173億5882万-0.25%107.1511.91
05/221,5531,6301,5231,626+3.7%53,800179億954万+3.04%110.5512.28
05/211,6611,6611,5681,568-6.16%88,000172億5972万-0.19%106.6111.85
05/201,7061,7211,6581,671-3.19%57,500183億9349万+6.57%113.6112.62
05/191,6801,7771,6651,726+2.62%70,400189億9891万+10.78%117.3513.04
05/161,5921,7181,5901,682+6.12%72,000185億1458万+9.01%114.3612.71
05/151,6611,7091,5601,585-2.4%73,000174億4685万+3.39%107.7611.97
05/141,6271,6401,6001,624-0.18%18,800178億7614万+6.84%110.4212.27
05/131,6481,6601,6271,627-0.49%20,600179億916万+7.68%110.6212.29
05/121,6351,6511,6011,6350%22,300179億9722万+8.42%111.1612.35
05/091,6731,6831,6271,635-1.68%32,800179億9722万+8.42%111.1612.35
05/081,6681,6881,6351,663-0.24%25,500183億543万+10.28%113.0712.56
05/071,5741,6771,5521,667+8.6%66,900183億4946万+10.4%113.3412.59
05/021,5221,5401,5151,5350%14,200168億9648万+1.32%104.3611.6
05/011,5481,5481,5101,535-0.32%13,400168億9648万+0.72%104.3611.6
04/301,5251,5431,5031,540+1.12%22,200169億5151万+0.39%104.711.63
04/281,5391,5501,5201,523-0.98%17,500167億6439万-1.49%103.5511.51
04/251,5101,5441,5101,538+2.4%22,700169億2950万-1.47%104.5711.62
04/241,5151,5451,5011,502+0.6%15,800165億3323万-4.57%102.1211.35
04/231,5011,5101,4861,493-0.07%15,900164億3416万-6.04%101.5111.28
04/221,5041,5381,4821,494-0.93%23,700164億4517万-6.8%101.5811.29
04/211,5301,5301,4901,508-1.5%19,700165億9662万-6.74%102.5311.39
04/181,5171,5491,5091,531+0.13%21,500168億4975万-5.96%104.0911.57
04/171,4811,5301,4811,529+2.82%17,400168億2774万-6.54%103.9611.55
04/161,5211,5421,4841,487-2.43%50,800163億6550万-9.55%101.111.23
04/151,4901,5271,4871,524+4.38%28,600167億7271万-7.64%103.6211.51
04/141,5081,5261,4601,460-1.22%32,600160億6835万-11.89%99.2711.03
04/111,4121,4791,3821,478+2.57%29,700162億6645万-11.34%100.4911.17
04/101,5311,5311,4401,441+7.22%43,100158億5924万-14.02%97.9710.89
04/091,3991,3991,3021,344-5.95%85,100147億9168万-20.19%91.3810.15
04/081,3121,4451,3081,429+14.14%84,300157億2717万-15.74%97.1610.8
04/071,2081,2941,2001,252-10.76%111,800137億7916万-26.57%85.129.46
04/041,4941,5091,3351,403-10.01%135,300154億4102万-18.34%95.3910.6
04/031,5481,5951,5111,559-4.24%68,700171億5791万-9.68%10611.78
04/021,6431,6521,6001,628-1.27%25,700179億1731万-5.79%110.6912.3
04/011,7011,7051,6451,649-2.43%34,200181億4843万-4.63%112.1212.46
03/311,7801,7861,6821,690-6.68%74,600185億9966万-2.42%114.912.76
03/281,7741,8151,7661,811+3.84%28,300199億3135万+4.44%123.1313.67
03/271,8051,8141,7331,744-3.38%33,200191億9397万+1.04%118.5713.16
03/261,8441,8441,8031,805-1.63%49,600198億6532万+4.94%122.7213.62
03/251,8991,8991,8351,835-3.06%56,600201億9549万+7.18%124.7613.85
03/241,8261,9051,8261,893+2.1%42,300208億3382万+11.16%128.714.29
03/211,8651,9251,8381,854-1.12%64,900201億7307万+9.32%126.0513.84
03/191,8501,8791,8341,875+1.79%33,000204億157万+10.95%127.4813.99
03/181,8451,8491,8251,842-0.05%29,500200億4250万+9.51%125.2413.75
03/171,8271,8551,8161,843+2.39%44,200200億5338万+10.29%125.3113.75
03/141,7181,8571,7181,800+3.93%132,200195億8551万+8.43%122.3813.43
03/131,7371,7691,7201,732+1.23%62,100188億4561万+4.97%117.7612.93
03/121,6601,7411,6221,711+3.82%69,900186億1711万+4.14%116.3312.77
03/111,6791,6901,5121,648-2.31%114,200179億3162万+0.67%112.0512.3
03/101,7391,7701,6851,687-2.15%45,700183億5597万+3.37%114.712.59
03/071,6761,7741,6611,724+1.35%61,800187億5856万+5.96%117.2112.87
03/061,6601,7291,6601,701+3.85%77,700185億830万+4.74%115.6512.69
03/051,6511,6621,6261,638-1.09%21,800178億2281万+1.11%111.3712.22
03/041,6391,6801,6181,656+0.67%32,600180億1867万+2.29%112.5912.36
03/031,5861,6481,5761,645+4.11%32,600178億9898万+1.48%111.8412.28
02/281,6101,6511,5801,580-1.99%60,400171億9172万-2.71%107.4211.79
02/271,5911,6291,5901,612+0.62%18,300175億3991万-0.92%109.612.03
02/261,6501,6771,6011,602-2.91%39,800174億3110万-1.6%108.9211.96
02/251,6831,7071,6491,650-4.24%46,600179億5338万+1.16%112.1812.31
02/211,7391,7601,7111,723-0.92%39,100187億4768万+5.38%117.1512.86
02/201,6001,7631,6001,739+8.69%120,400189億439万+6.17%118.2312.97
02/191,6061,6271,5881,600-0.99%45,200173億9334万-2.56%108.7811.93
02/181,6011,6691,6011,616+0.75%75,700175億6727万-2.18%109.8712.05
02/171,5551,6381,5301,604+0.38%91,500174億3682万-3.55%109.0611.96
02/141,7091,8781,5521,598-6.77%290,700173億7160万-4.31%108.6511.91
02/131,7121,7311,6721,714+0.53%55,500186億3261万+1.96%116.5312.78
02/121,7081,7391,6521,705+2.03%66,000185億3478万+1.25%115.9212.71
02/101,5761,7021,5711,671+6.43%100,300181億6517万-0.83%113.6112.46
02/071,5751,5821,5581,570-0.32%31,300170億6721万-7.43%106.7411.71
02/061,5571,5961,5551,575+1.09%29,800171億2157万-7.73%107.0811.74
02/051,5781,5781,5321,558+0.06%22,200169億3676万-9.31%105.9311.62
02/041,5701,5791,5451,557+0.78%27,200169億2589万-9.79%105.8611.61
02/031,5221,5451,4901,545+0.52%44,400167億9544万-10.64%105.0411.52
01/311,5481,5681,5221,537-1.22%51,700167億848万-11%104.511.46
01/301,6531,6531,5511,556-5.53%106,500169億1502万-9.74%105.7911.6
01/291,6001,6581,5891,647+3.32%97,600179億427万-4.3%111.9812.28
01/281,5851,6071,5171,594-0.93%123,000173億2811万-6.95%108.3811.88
01/271,7481,7481,6091,609-6.56%145,700174億9118万-5.69%109.412
01/241,7231,7771,6941,722+0.12%52,700187億1958万+1.35%117.0812.84
01/231,6871,7291,6281,720+4.24%52,000186億9784万+1.96%116.9412.82
01/221,6501,6901,6251,650+0.86%35,800179億3688万-1.49%112.1812.3
01/211,6651,7071,6111,636-2.04%59,600177億7644万-1.8%111.2312.19
01/201,7331,7781,6641,670-5.11%110,300181億4588万+0.85%113.5412.45
01/171,7901,7941,7021,760-2.55%59,400191億2380万+6.86%119.6613.12
01/161,8161,8501,8031,806-1.04%30,200196億2363万+10.73%122.7913.46
01/151,8441,8601,8071,825-1.35%30,100198億3008万+12.86%124.0813.6
01/141,8921,8951,8381,850-2.22%54,300201億173万+15.41%125.7813.79
01/101,7771,9391,7551,892+6.17%109,400205億5809万+19.07%128.6414.1
01/091,8501,8611,7821,782-4.5%47,100193億6285万+13.14%121.1613.28
01/081,8371,8671,7901,866+3.84%48,800202億7558万+19.31%126.8713.91
01/071,7981,8641,7331,797+3.75%117,900195億2584万+16.16%122.1813.39
01/061,9411,9411,7321,732-10.72%160,300188億1956万+12.91%117.7612.91
2024
12/301,8241,9501,8241,940+5.38%74,300210億7965万+27.3%45.3315.17
12/271,8861,9251,8011,841-1.45%138,100200億393万+22.08%43.0214.4
12/261,7701,9801,7531,868+7.42%292,200202億9731万+25.03%43.6514.61
12/251,6481,7391,6341,739+6.43%131,300188億9562万+17.74%40.6413.6

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2023年
12月期
1,277
2,554
9/22
596
1,192
11/15
9,040,600
4,520,300
9/22
133億531万62億2057万+17.33%
1/29
-24.04%
11/1
2024年
12月期
1,980
12/26
683
8/5
1,107,200
553,600
3/5
215億1428万73億7007万+57.24%
3/4
-33.56%
8/5
最新1,564
2025/5/28
44,900172億2664万-1.45%
1,587

年間値上がり率

2024/12/30 vs 2023/12/29
166%(2.66倍)
2025/05/28 vs 2024/12/30
-19%(0.81倍)
過去安値
596円(2023/11/15)
162%(2.62倍)
1,564円(5/28)