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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 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 |
| 2021/01/21 | 3,830 | 3,910 | 3,790 | 3,850 | ±0 | ±0% | 28,800 |
| 2021/01/20 | 3,910 | 3,940 | 3,755 | 3,850 | -60 | -1.5% | 43,400 |
| 2021/01/19 | 3,905 | 3,945 | 3,815 | 3,910 | -35 | -0.9% | 43,200 |
| 2021/01/18 | 4,000 | 4,000 | 3,910 | 3,945 | -35 | -0.9% | 23,800 |
| 2021/01/15 | 3,915 | 4,015 | 3,900 | 3,980 | +85 | +2.2% | 36,100 |
| 2021/01/14 | 3,970 | 3,995 | 3,890 | 3,895 | -35 | -0.9% | 20,000 |
| 2021/01/13 | 3,775 | 3,965 | 3,760 | 3,930 | +155 | +4.1% | 42,000 |
1051～
1100
件表示中 / 6992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 | 304,500円 | +5.9% | +7.2% | 2.40% | 14.61倍 | 2.32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 |
| アイル | 258,500円 | +9.4% | +12.6% | 1.82% | 19.61倍 | 8.69倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ベース | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69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 |
| ビーエンジ | 517,000円 | +5.9% | +11.1% | 3.02% | 16.73倍 | 4.63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 |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
