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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 4,180 | 4,195 | 4,115 | 4,155 | -30 | -0.7% | 19,600 |
| 2021/04/02 | 4,125 | 4,190 | 4,105 | 4,185 | +90 | +2.2% | 14,400 |
| 2021/04/01 | 4,085 | 4,105 | 4,010 | 4,095 | +130 | +3.3% | 21,800 |
| 2021/03/31 | 4,080 | 4,080 | 3,965 | 3,965 | -150 | -3.6% | 38,700 |
| 2021/03/30 | 4,285 | 4,320 | 4,100 | 4,115 | -235 | -5.4% | 40,000 |
| 2021/03/29 | 4,255 | 4,350 | 4,255 | 4,350 | +145 | +3.4% | 43,200 |
| 2021/03/26 | 4,130 | 4,270 | 4,130 | 4,205 | +10 | +0.2% | 43,800 |
| 2021/03/25 | 4,125 | 4,215 | 4,090 | 4,195 | +95 | +2.3% | 35,400 |
| 2021/03/24 | 4,060 | 4,150 | 4,060 | 4,100 | -30 | -0.7% | 71,200 |
| 2021/03/23 | 4,120 | 4,205 | 4,120 | 4,130 | -45 | -1.1% | 42,700 |
| 2021/03/22 | 4,045 | 4,205 | 4,035 | 4,175 | +130 | +3.2% | 82,800 |
| 2021/03/19 | 3,920 | 4,045 | 3,885 | 4,045 | +140 | +3.6% | 75,200 |
| 2021/03/18 | 3,920 | 3,940 | 3,865 | 3,905 | -15 | -0.4% | 40,700 |
| 2021/03/17 | 3,830 | 3,920 | 3,800 | 3,920 | +80 | +2.1% | 28,400 |
| 2021/03/16 | 3,860 | 3,930 | 3,815 | 3,840 | +10 | +0.3% | 26,000 |
| 2021/03/15 | 3,765 | 3,835 | 3,750 | 3,830 | +105 | +2.8% | 29,500 |
| 2021/03/12 | 3,715 | 3,725 | 3,620 | 3,725 | +50 | +1.4% | 30,900 |
| 2021/03/11 | 3,655 | 3,715 | 3,630 | 3,675 | +20 | +0.5% | 36,400 |
| 2021/03/10 | 3,610 | 3,660 | 3,585 | 3,655 | +65 | +1.8% | 37,400 |
| 2021/03/09 | 3,585 | 3,630 | 3,550 | 3,590 | +60 | +1.7% | 58,700 |
| 2021/03/08 | 3,500 | 3,540 | 3,480 | 3,530 | +35 | +1% | 32,800 |
| 2021/03/05 | 3,490 | 3,505 | 3,425 | 3,495 | +20 | +0.6% | 30,800 |
| 2021/03/04 | 3,450 | 3,480 | 3,410 | 3,475 | -15 | -0.4% | 20,300 |
| 2021/03/03 | 3,505 | 3,520 | 3,455 | 3,490 | -20 | -0.6% | 22,200 |
| 2021/03/02 | 3,495 | 3,565 | 3,460 | 3,510 | +15 | +0.4% | 39,900 |
| 2021/03/01 | 3,420 | 3,495 | 3,380 | 3,495 | +150 | +4.5% | 23,200 |
| 2021/02/26 | 3,415 | 3,485 | 3,345 | 3,345 | -115 | -3.3% | 24,300 |
| 2021/02/25 | 3,535 | 3,535 | 3,455 | 3,460 | -10 | -0.3% | 20,800 |
| 2021/02/24 | 3,580 | 3,580 | 3,470 | 3,470 | -155 | -4.3% | 36,200 |
| 2021/02/22 | 3,695 | 3,695 | 3,620 | 3,625 | -20 | -0.5% | 19,000 |
| 2021/02/19 | 3,675 | 3,705 | 3,585 | 3,645 | -80 | -2.1% | 47,600 |
| 2021/02/18 | 3,850 | 3,850 | 3,720 | 3,725 | -85 | -2.2% | 27,600 |
| 2021/02/17 | 3,860 | 3,980 | 3,810 | 3,810 | -85 | -2.2% | 35,500 |
| 2021/02/16 | 4,035 | 4,035 | 3,860 | 3,895 | -135 | -3.3% | 53,900 |
| 2021/02/15 | 4,090 | 4,115 | 3,925 | 4,030 | +60 | +1.5% | 70,400 |
| 2021/02/12 | 3,915 | 3,985 | 3,855 | 3,970 | +100 | +2.6% | 39,500 |
| 2021/02/10 | 3,925 | 3,925 | 3,845 | 3,870 | -95 | -2.4% | 28,800 |
| 2021/02/09 | 3,940 | 3,990 | 3,890 | 3,965 | +20 | +0.5% | 16,100 |
| 2021/02/08 | 3,855 | 3,945 | 3,805 | 3,945 | +80 | +2.1% | 22,200 |
| 2021/02/05 | 3,835 | 3,895 | 3,810 | 3,865 | +35 | +0.9% | 23,100 |
| 2021/02/04 | 3,905 | 3,905 | 3,805 | 3,830 | -95 | -2.4% | 18,500 |
| 2021/02/03 | 3,915 | 3,960 | 3,885 | 3,925 | -25 | -0.6% | 19,700 |
| 2021/02/02 | 3,780 | 3,980 | 3,765 | 3,950 | +205 | +5.5% | 28,000 |
| 2021/02/01 | 3,725 | 3,785 | 3,725 | 3,745 | -25 | -0.7% | 10,800 |
| 2021/01/29 | 3,815 | 3,900 | 3,755 | 3,770 | -65 | -1.7% | 26,500 |
| 2021/01/28 | 3,880 | 3,930 | 3,805 | 3,835 | -45 | -1.2% | 134,500 |
| 2021/01/27 | 3,895 | 3,935 | 3,830 | 3,880 | -45 | -1.1% | 25,700 |
| 2021/01/26 | 3,770 | 3,950 | 3,770 | 3,925 | +105 | +2.7% | 48,100 |
| 2021/01/25 | 3,780 | 3,820 | 3,720 | 3,820 | +60 | +1.6% | 44,400 |
| 2021/01/22 | 3,780 | 3,815 | 3,735 | 3,760 | -90 | -2.3% | 39,900 |
1001～
1050
件表示中 / 6949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 | 344,500円 | +6.4% | +9.9% | 2.03% | 17.99倍 | 2.83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 |
| シーイーシー | 226,200円 | +7.6% | +0.2% | 2.87% | 14.57倍 | 1.77倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 453,000円 | +5.8% | -7.9% | 3.53% | 17.40倍 | 1.00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 |
| 東計電算 | 379,000円 | +6.8% | +7.2% | 3.30% | 14.13倍 | 1.69倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 174,900円 | +7.5% | +27.0% | 2.57% | 17.81倍 | 2.07倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム
