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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 2,920 | 2,944 | 2,900 | 2,922 | -6 | -0.2% | 37,600 |
| 2022/01/25 | 3,010 | 3,055 | 2,902 | 2,928 | -77 | -2.6% | 42,300 |
| 2022/01/24 | 2,956 | 3,030 | 2,927 | 3,005 | ±0 | ±0% | 34,700 |
| 2022/01/21 | 2,994 | 3,030 | 2,952 | 3,005 | -15 | -0.5% | 39,300 |
| 2022/01/20 | 2,966 | 3,025 | 2,947 | 3,020 | +47 | +1.6% | 57,100 |
| 2022/01/19 | 3,045 | 3,050 | 2,964 | 2,973 | -92 | -3% | 120,600 |
| 2022/01/18 | 3,105 | 3,125 | 3,055 | 3,065 | -25 | -0.8% | 55,900 |
| 2022/01/17 | 3,105 | 3,120 | 3,080 | 3,090 | -15 | -0.5% | 34,900 |
| 2022/01/14 | 3,145 | 3,175 | 3,090 | 3,105 | -50 | -1.6% | 41,200 |
| 2022/01/13 | 3,220 | 3,265 | 3,155 | 3,155 | -85 | -2.6% | 45,000 |
| 2022/01/12 | 3,165 | 3,265 | 3,150 | 3,240 | +115 | +3.7% | 37,000 |
| 2022/01/11 | 3,175 | 3,200 | 3,105 | 3,125 | -70 | -2.2% | 53,600 |
| 2022/01/07 | 3,245 | 3,290 | 3,155 | 3,195 | +20 | +0.6% | 78,300 |
| 2022/01/06 | 3,255 | 3,275 | 3,160 | 3,175 | -105 | -3.2% | 80,800 |
| 2022/01/05 | 3,365 | 3,390 | 3,280 | 3,280 | -65 | -1.9% | 78,100 |
| 2022/01/04 | 3,490 | 3,500 | 3,345 | 3,345 | -105 | -3% | 81,200 |
| 2021/12/30 | 3,425 | 3,465 | 3,395 | 3,450 | -10 | -0.3% | 53,100 |
| 2021/12/29 | 3,400 | 3,490 | 3,400 | 3,460 | +55 | +1.6% | 110,600 |
| 2021/12/28 | 3,370 | 3,420 | 3,345 | 3,405 | +35 | +1% | 103,300 |
| 2021/12/27 | 3,350 | 3,420 | 3,335 | 3,370 | +65 | +2% | 115,000 |
| 2021/12/24 | 3,370 | 3,375 | 3,305 | 3,305 | -30 | -0.9% | 74,000 |
| 2021/12/23 | 3,365 | 3,420 | 3,325 | 3,335 | -15 | -0.4% | 64,000 |
| 2021/12/22 | 3,290 | 3,370 | 3,250 | 3,350 | +60 | +1.8% | 165,200 |
| 2021/12/21 | 3,330 | 3,375 | 3,290 | 3,290 | -5 | -0.2% | 1,352,800 |
| 2021/12/20 | 3,400 | 3,405 | 3,260 | 3,295 | -110 | -3.2% | 209,200 |
| 2021/12/17 | 3,435 | 3,480 | 3,405 | 3,405 | -55 | -1.6% | 289,300 |
| 2021/12/16 | 3,480 | 3,515 | 3,455 | 3,460 | -15 | -0.4% | 320,900 |
| 2021/12/15 | 3,400 | 3,495 | 3,385 | 3,475 | +60 | +1.8% | 836,500 |
| 2021/12/14 | 3,400 | 3,470 | 3,400 | 3,415 | -5 | -0.1% | 973,300 |
| 2021/12/13 | 3,400 | 3,460 | 3,370 | 3,420 | +5 | +0.1% | 262,400 |
| 2021/12/10 | 3,485 | 3,505 | 3,370 | 3,415 | -55 | -1.6% | 293,700 |
| 2021/12/09 | 3,480 | 3,510 | 3,460 | 3,470 | -5 | -0.1% | 251,900 |
| 2021/12/08 | 3,525 | 3,530 | 3,430 | 3,475 | ±0 | ±0% | 352,900 |
| 2021/12/07 | 3,110 | 3,510 | 3,095 | 3,475 | -320 | -8.4% | 1,024,300 |
| 2021/12/06 | 3,900 | 3,900 | 3,790 | 3,795 | -65 | -1.7% | 15,300 |
| 2021/12/03 | 3,825 | 3,890 | 3,820 | 3,860 | +5 | +0.1% | 23,200 |
| 2021/12/02 | 3,915 | 4,005 | 3,850 | 3,855 | -35 | -0.9% | 41,000 |
| 2021/12/01 | 3,860 | 3,915 | 3,775 | 3,890 | +70 | +1.8% | 28,800 |
| 2021/11/30 | 3,820 | 3,915 | 3,810 | 3,820 | +95 | +2.6% | 41,700 |
| 2021/11/29 | 3,815 | 3,820 | 3,725 | 3,725 | -110 | -2.9% | 21,300 |
| 2021/11/26 | 3,960 | 3,960 | 3,825 | 3,835 | -140 | -3.5% | 21,500 |
| 2021/11/25 | 3,920 | 4,005 | 3,905 | 3,975 | +55 | +1.4% | 13,700 |
| 2021/11/24 | 4,025 | 4,025 | 3,905 | 3,920 | -80 | -2% | 17,900 |
| 2021/11/22 | 3,975 | 4,035 | 3,920 | 4,000 | +50 | +1.3% | 18,400 |
| 2021/11/19 | 3,825 | 3,955 | 3,810 | 3,950 | +125 | +3.3% | 21,900 |
| 2021/11/18 | 3,960 | 3,960 | 3,820 | 3,825 | -85 | -2.2% | 27,500 |
| 2021/11/17 | 3,980 | 3,980 | 3,870 | 3,910 | -70 | -1.8% | 20,100 |
| 2021/11/16 | 4,115 | 4,115 | 3,960 | 3,980 | -80 | -2% | 20,100 |
| 2021/11/15 | 4,170 | 4,240 | 4,060 | 4,060 | -65 | -1.6% | 27,900 |
| 2021/11/12 | 4,060 | 4,125 | 4,030 | 4,125 | +135 | +3.4% | 18,900 |
801～
850
件表示中 / 6947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 | 333,000円 | +6.4% | +9.9% | 2.10% | 17.39倍 | 2.73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 |
| 三菱総研 | 444,000円 | +5.8% | -7.9% | 3.60% | 17.06倍 | 0.98倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| プラスアルファ | 166,000円 | +27.4% | +23.3% | 1.08% | 17.36倍 | 5.60倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ブロドリーフ | 70,000円 | +11.4% | +175.2% | 0.71% | 62.44倍 | 2.69倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ゼンリン | 119,000円 | +1.8% | +11.8% | 3.53% | 21.17倍 | 1.27倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
