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 |
|---|---|---|---|---|---|---|---|
| 2021/03/09 | 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 |
| 2021/01/12 | 3,815 | 3,835 | 3,715 | 3,775 | -110 | -2.8% | 41,900 |
| 2021/01/08 | 3,795 | 3,905 | 3,760 | 3,885 | +90 | +2.4% | 45,000 |
| 2021/01/07 | 3,850 | 3,850 | 3,770 | 3,795 | -70 | -1.8% | 35,800 |
| 2021/01/06 | 3,920 | 3,970 | 3,855 | 3,865 | -120 | -3% | 32,900 |
| 2021/01/05 | 3,940 | 3,990 | 3,930 | 3,985 | -10 | -0.3% | 23,300 |
| 2021/01/04 | 4,065 | 4,065 | 3,955 | 3,995 | -15 | -0.4% | 33,800 |
| 2020/12/30 | 3,950 | 4,055 | 3,930 | 4,010 | -10 | -0.2% | 30,400 |
| 2020/12/29 | 3,840 | 4,040 | 3,835 | 4,020 | +180 | +4.7% | 43,400 |
| 2020/12/28 | 3,950 | 3,980 | 3,810 | 3,840 | -45 | -1.2% | 54,900 |
| 2020/12/25 | 4,000 | 4,020 | 3,880 | 3,885 | -35 | -0.9% | 35,900 |
| 2020/12/24 | 3,930 | 4,020 | 3,905 | 3,920 | +25 | +0.6% | 77,600 |
| 2020/12/23 | 3,800 | 3,920 | 3,800 | 3,895 | +100 | +2.6% | 58,700 |
1101～
1150
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
