福井コンピュータホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 3,300 | 3,300 | 3,250 | 3,280 | +50 | +1.5% | 26,700 |
| 2022/06/02 | 3,320 | 3,320 | 3,230 | 3,230 | -70 | -2.1% | 20,700 |
| 2022/06/01 | 3,325 | 3,325 | 3,280 | 3,300 | +10 | +0.3% | 30,600 |
| 2022/05/31 | 3,395 | 3,395 | 3,285 | 3,290 | -125 | -3.7% | 132,600 |
| 2022/05/30 | 3,375 | 3,415 | 3,370 | 3,415 | +40 | +1.2% | 90,100 |
| 2022/05/27 | 3,375 | 3,420 | 3,325 | 3,375 | +15 | +0.4% | 53,600 |
| 2022/05/26 | 3,330 | 3,365 | 3,285 | 3,360 | +150 | +4.7% | 77,400 |
| 2022/05/25 | 3,290 | 3,290 | 3,210 | 3,210 | -80 | -2.4% | 22,300 |
| 2022/05/24 | 3,365 | 3,365 | 3,290 | 3,290 | -75 | -2.2% | 25,500 |
| 2022/05/23 | 3,330 | 3,365 | 3,315 | 3,365 | +50 | +1.5% | 60,800 |
| 2022/05/20 | 3,295 | 3,335 | 3,290 | 3,315 | +50 | +1.5% | 21,100 |
| 2022/05/19 | 3,240 | 3,295 | 3,230 | 3,265 | -25 | -0.8% | 20,600 |
| 2022/05/18 | 3,340 | 3,355 | 3,245 | 3,290 | -25 | -0.8% | 34,000 |
| 2022/05/17 | 3,275 | 3,325 | 3,265 | 3,315 | -10 | -0.3% | 46,100 |
| 2022/05/16 | 3,250 | 3,330 | 3,230 | 3,325 | +140 | +4.4% | 64,700 |
| 2022/05/13 | 3,145 | 3,280 | 3,140 | 3,185 | +105 | +3.4% | 76,100 |
| 2022/05/12 | 3,155 | 3,165 | 3,070 | 3,080 | -110 | -3.4% | 26,900 |
| 2022/05/11 | 3,230 | 3,245 | 3,185 | 3,190 | -40 | -1.2% | 18,100 |
| 2022/05/10 | 3,200 | 3,245 | 3,185 | 3,230 | -30 | -0.9% | 30,300 |
| 2022/05/09 | 3,280 | 3,295 | 3,250 | 3,260 | -55 | -1.7% | 36,500 |
| 2022/05/06 | 3,280 | 3,320 | 3,245 | 3,315 | +75 | +2.3% | 32,900 |
| 2022/05/02 | 3,205 | 3,260 | 3,205 | 3,240 | -10 | -0.3% | 24,900 |
| 2022/04/28 | 3,255 | 3,255 | 3,200 | 3,250 | ±0 | ±0% | 28,400 |
| 2022/04/27 | 3,165 | 3,250 | 3,100 | 3,250 | +85 | +2.7% | 67,300 |
| 2022/04/26 | 3,125 | 3,195 | 3,125 | 3,165 | +10 | +0.3% | 30,900 |
| 2022/04/25 | 3,130 | 3,160 | 3,110 | 3,155 | +25 | +0.8% | 30,100 |
| 2022/04/22 | 3,135 | 3,165 | 3,100 | 3,130 | -5 | -0.2% | 26,000 |
| 2022/04/21 | 3,105 | 3,140 | 3,085 | 3,135 | +30 | +1% | 31,200 |
| 2022/04/20 | 3,080 | 3,110 | 3,070 | 3,105 | +55 | +1.8% | 39,200 |
| 2022/04/19 | 3,020 | 3,060 | 3,005 | 3,050 | +58 | +1.9% | 17,900 |
| 2022/04/18 | 3,055 | 3,060 | 2,943 | 2,992 | -93 | -3% | 22,300 |
| 2022/04/15 | 3,100 | 3,105 | 3,075 | 3,085 | -50 | -1.6% | 15,100 |
| 2022/04/14 | 3,150 | 3,150 | 3,095 | 3,135 | -15 | -0.5% | 22,700 |
| 2022/04/13 | 3,030 | 3,150 | 3,030 | 3,150 | +95 | +3.1% | 25,900 |
| 2022/04/12 | 3,085 | 3,110 | 3,055 | 3,055 | -35 | -1.1% | 30,700 |
| 2022/04/11 | 3,155 | 3,165 | 3,085 | 3,090 | -120 | -3.7% | 25,200 |
| 2022/04/08 | 3,220 | 3,245 | 3,195 | 3,210 | -10 | -0.3% | 21,600 |
| 2022/04/07 | 3,290 | 3,290 | 3,170 | 3,220 | -100 | -3% | 39,700 |
| 2022/04/06 | 3,335 | 3,340 | 3,285 | 3,320 | -45 | -1.3% | 41,100 |
| 2022/04/05 | 3,345 | 3,375 | 3,320 | 3,365 | +25 | +0.7% | 55,800 |
| 2022/04/04 | 3,330 | 3,345 | 3,300 | 3,340 | +30 | +0.9% | 29,300 |
| 2022/04/01 | 3,220 | 3,315 | 3,215 | 3,310 | +60 | +1.8% | 45,400 |
| 2022/03/31 | 3,270 | 3,285 | 3,240 | 3,250 | -90 | -2.7% | 36,400 |
| 2022/03/30 | 3,330 | 3,375 | 3,290 | 3,340 | +10 | +0.3% | 39,800 |
| 2022/03/29 | 3,310 | 3,330 | 3,280 | 3,330 | +60 | +1.8% | 42,300 |
| 2022/03/28 | 3,270 | 3,275 | 3,230 | 3,270 | ±0 | ±0% | 27,500 |
| 2022/03/25 | 3,300 | 3,310 | 3,240 | 3,270 | -15 | -0.5% | 33,900 |
| 2022/03/24 | 3,265 | 3,295 | 3,235 | 3,285 | -10 | -0.3% | 34,100 |
| 2022/03/23 | 3,225 | 3,325 | 3,225 | 3,295 | +80 | +2.5% | 49,900 |
| 2022/03/22 | 3,275 | 3,275 | 3,195 | 3,215 | -45 | -1.4% | 34,700 |
801～
850
件表示中 / 7032件
類似銘柄と比較する
現在ご覧いただいている「福井コンピ」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 |
|---|---|---|---|---|---|---|---|---|
| 福井コンピ | 325,000円 | +5.9% | +7.2% | 2.25% | 15.59倍 | 2.48倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ＴＤＣソフト | 137,200円 | +8.1% | +6.6% | 2.19% | 18.38倍 | 3.10倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ＪＦＥ－ＳＩ | 218,700円 | -8.4% | -16.5% | 3.11% | 16.12倍 | 2.08倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ベース | 355,000円 | +13.9% | +19.8% | 3.30% | 15.16倍 | 4.60倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| セルシス | 182,500円 | +27.1% | -15.9% | 1.97% | 31.82倍 | 10.37倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
