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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 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 |
| 2021/11/11 | 3,975 | 4,000 | 3,925 | 3,990 | +15 | +0.4% | 16,400 |
| 2021/11/10 | 4,025 | 4,085 | 3,960 | 3,975 | -10 | -0.3% | 20,600 |
| 2021/11/09 | 4,000 | 4,075 | 3,980 | 3,985 | ±0 | ±0% | 27,900 |
| 2021/11/08 | 4,110 | 4,110 | 3,980 | 3,985 | -70 | -1.7% | 15,800 |
| 2021/11/05 | 4,135 | 4,135 | 4,050 | 4,055 | -110 | -2.6% | 15,000 |
| 2021/11/04 | 4,140 | 4,185 | 4,130 | 4,165 | +25 | +0.6% | 12,200 |
851～
900
件表示中 / 6991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 | 300,500円 | +5.9% | +7.2% | 2.43% | 14.42倍 | 2.29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 | 129,400円 | +8.1% | +6.6% | 2.32% | 17.33倍 | 2.92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 |
| ベース | 337,000円 | +13.9% | +19.8% | 3.47% | 14.43倍 | 4.70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 |
| ＪＦＥ－ＳＩ | 195,000円 | -8.4% | -16.5% | 3.49% | 14.38倍 | 1.85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 |
| ビーエンジ | 513,000円 | +5.9% | +11.1% | 3.04% | 16.61倍 | 4.59倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
