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 |
|---|---|---|---|---|---|---|---|
| 2021/05/24 | 4,310 | 4,330 | 4,220 | 4,285 | -25 | -0.6% | 20,900 |
| 2021/05/21 | 4,240 | 4,380 | 4,200 | 4,310 | +100 | +2.4% | 31,600 |
| 2021/05/20 | 4,080 | 4,250 | 4,080 | 4,210 | +155 | +3.8% | 20,800 |
| 2021/05/19 | 3,970 | 4,095 | 3,970 | 4,055 | +60 | +1.5% | 27,200 |
| 2021/05/18 | 4,085 | 4,085 | 3,975 | 3,995 | -75 | -1.8% | 17,900 |
| 2021/05/17 | 4,090 | 4,115 | 4,015 | 4,070 | +70 | +1.8% | 30,300 |
| 2021/05/14 | 3,995 | 4,050 | 3,980 | 4,000 | +45 | +1.1% | 18,300 |
| 2021/05/13 | 4,040 | 4,070 | 3,955 | 3,955 | -120 | -2.9% | 24,600 |
| 2021/05/12 | 4,080 | 4,200 | 4,030 | 4,075 | -40 | -1% | 27,900 |
| 2021/05/11 | 4,090 | 4,170 | 4,070 | 4,115 | -25 | -0.6% | 28,700 |
| 2021/05/10 | 4,100 | 4,170 | 4,080 | 4,140 | +20 | +0.5% | 16,000 |
| 2021/05/07 | 4,125 | 4,200 | 4,050 | 4,120 | -20 | -0.5% | 34,100 |
| 2021/05/06 | 4,250 | 4,255 | 4,130 | 4,140 | -100 | -2.4% | 40,300 |
| 2021/04/30 | 4,330 | 4,335 | 4,205 | 4,240 | -105 | -2.4% | 42,500 |
| 2021/04/28 | 4,450 | 4,460 | 4,345 | 4,345 | -105 | -2.4% | 24,900 |
| 2021/04/27 | 4,470 | 4,500 | 4,400 | 4,450 | -20 | -0.4% | 17,000 |
| 2021/04/26 | 4,520 | 4,545 | 4,445 | 4,470 | -10 | -0.2% | 13,100 |
| 2021/04/23 | 4,440 | 4,495 | 4,415 | 4,480 | -30 | -0.7% | 10,300 |
| 2021/04/22 | 4,520 | 4,525 | 4,435 | 4,510 | +115 | +2.6% | 22,800 |
| 2021/04/21 | 4,580 | 4,590 | 4,385 | 4,395 | -285 | -6.1% | 52,100 |
| 2021/04/20 | 4,695 | 4,715 | 4,610 | 4,680 | -70 | -1.5% | 38,500 |
| 2021/04/19 | 4,640 | 4,775 | 4,640 | 4,750 | +75 | +1.6% | 33,800 |
| 2021/04/16 | 4,630 | 4,710 | 4,625 | 4,675 | +30 | +0.6% | 15,500 |
| 2021/04/15 | 4,685 | 4,685 | 4,610 | 4,645 | -15 | -0.3% | 12,100 |
| 2021/04/14 | 4,550 | 4,710 | 4,530 | 4,660 | +100 | +2.2% | 29,900 |
| 2021/04/13 | 4,615 | 4,645 | 4,505 | 4,560 | +15 | +0.3% | 35,300 |
| 2021/04/12 | 4,500 | 4,545 | 4,435 | 4,545 | -25 | -0.5% | 42,000 |
| 2021/04/09 | 4,360 | 4,585 | 4,330 | 4,570 | +240 | +5.5% | 74,300 |
| 2021/04/08 | 4,340 | 4,390 | 4,275 | 4,330 | -20 | -0.5% | 45,700 |
| 2021/04/07 | 4,230 | 4,350 | 4,210 | 4,350 | +295 | +7.3% | 60,000 |
| 2021/04/06 | 4,105 | 4,140 | 4,000 | 4,055 | -100 | -2.4% | 26,300 |
| 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 |
1051～
1100
件表示中 / 7030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 | 327,000円 | +5.9% | +7.2% | 2.23% | 15.69倍 | 2.49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 |
| コロプラ | 52,500円 | +7.8% | - | 3.81% | 134.96倍 | 0.98倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ＴＤＣソフト | 135,800円 | +8.1% | +6.6% | 2.21% | 18.19倍 | 3.07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 | 358,000円 | +13.9% | +19.8% | 3.27% | 15.29倍 | 4.64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 |
| ソフトクリエＨＤ | 233,900円 | +8.2% | +7.6% | 2.65% | 15.41倍 | 2.80倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
