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 |
|---|---|---|---|---|---|---|---|
| 2021/01/08 | 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 |
| 2020/12/22 | 3,810 | 3,910 | 3,760 | 3,795 | -85 | -2.2% | 100,500 |
| 2020/12/21 | 3,725 | 3,890 | 3,690 | 3,880 | +245 | +6.7% | 81,900 |
| 2020/12/18 | 3,635 | 3,765 | 3,630 | 3,635 | -60 | -1.6% | 76,100 |
| 2020/12/17 | 3,580 | 3,730 | 3,555 | 3,695 | +130 | +3.6% | 55,700 |
| 2020/12/16 | 3,565 | 3,630 | 3,480 | 3,565 | -40 | -1.1% | 42,800 |
| 2020/12/15 | 3,465 | 3,630 | 3,420 | 3,605 | +150 | +4.3% | 58,700 |
| 2020/12/14 | 3,450 | 3,520 | 3,450 | 3,455 | +25 | +0.7% | 18,300 |
| 2020/12/11 | 3,375 | 3,440 | 3,370 | 3,430 | +75 | +2.2% | 22,700 |
| 2020/12/10 | 3,220 | 3,380 | 3,200 | 3,355 | +110 | +3.4% | 38,500 |
| 2020/12/09 | 3,260 | 3,285 | 3,200 | 3,245 | -10 | -0.3% | 23,900 |
| 2020/12/08 | 3,145 | 3,270 | 3,145 | 3,255 | +110 | +3.5% | 24,700 |
| 2020/12/07 | 3,295 | 3,300 | 3,145 | 3,145 | -150 | -4.6% | 39,300 |
| 2020/12/04 | 3,400 | 3,400 | 3,265 | 3,295 | -95 | -2.8% | 27,900 |
| 2020/12/03 | 3,450 | 3,455 | 3,365 | 3,390 | -115 | -3.3% | 25,200 |
| 2020/12/02 | 3,520 | 3,520 | 3,420 | 3,505 | -5 | -0.1% | 40,500 |
| 2020/12/01 | 3,385 | 3,575 | 3,365 | 3,510 | +155 | +4.6% | 48,500 |
| 2020/11/30 | 3,445 | 3,475 | 3,340 | 3,355 | -125 | -3.6% | 37,800 |
| 2020/11/27 | 3,445 | 3,485 | 3,405 | 3,480 | +90 | +2.7% | 30,800 |
| 2020/11/26 | 3,300 | 3,395 | 3,300 | 3,390 | +30 | +0.9% | 25,700 |
| 2020/11/25 | 3,445 | 3,500 | 3,350 | 3,360 | -15 | -0.4% | 32,900 |
| 2020/11/24 | 3,490 | 3,490 | 3,365 | 3,375 | -5 | -0.1% | 19,800 |
| 2020/11/20 | 3,300 | 3,415 | 3,300 | 3,380 | +35 | +1% | 38,200 |
| 2020/11/19 | 3,410 | 3,425 | 3,345 | 3,345 | -65 | -1.9% | 29,200 |
| 2020/11/18 | 3,490 | 3,490 | 3,410 | 3,410 | -80 | -2.3% | 23,700 |
| 2020/11/17 | 3,600 | 3,625 | 3,470 | 3,490 | -55 | -1.6% | 38,400 |
| 2020/11/16 | 3,375 | 3,555 | 3,375 | 3,545 | +185 | +5.5% | 34,600 |
| 2020/11/13 | 3,460 | 3,460 | 3,305 | 3,360 | -95 | -2.7% | 31,900 |
| 2020/11/12 | 3,445 | 3,475 | 3,395 | 3,455 | ±0 | ±0% | 39,200 |
| 2020/11/11 | 3,580 | 3,580 | 3,430 | 3,455 | -150 | -4.2% | 58,200 |
| 2020/11/10 | 3,700 | 3,810 | 3,575 | 3,605 | -95 | -2.6% | 66,100 |
| 2020/11/09 | 3,480 | 3,700 | 3,480 | 3,700 | +290 | +8.5% | 131,400 |
| 2020/11/06 | 3,315 | 3,420 | 3,290 | 3,410 | +105 | +3.2% | 44,500 |
| 2020/11/05 | 3,320 | 3,370 | 3,265 | 3,305 | +15 | +0.5% | 61,100 |
| 2020/11/04 | 3,235 | 3,350 | 3,225 | 3,290 | +65 | +2% | 30,600 |
| 2020/11/02 | 3,190 | 3,290 | 3,165 | 3,225 | +40 | +1.3% | 37,100 |
| 2020/10/30 | 3,230 | 3,265 | 3,155 | 3,185 | -45 | -1.4% | 28,800 |
| 2020/10/29 | 3,165 | 3,240 | 3,130 | 3,230 | -5 | -0.2% | 34,100 |
| 2020/10/28 | 3,230 | 3,280 | 3,170 | 3,235 | -20 | -0.6% | 27,100 |
| 2020/10/27 | 3,200 | 3,260 | 3,120 | 3,255 | +5 | +0.2% | 31,700 |
1101～
1150
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 | 301,000円 | +5.9% | +7.2% | 2.43% | 14.44倍 | 2.30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 | 129,300円 | +8.1% | +6.6% | 2.32% | 17.32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 | 336,500円 | +13.9% | +19.8% | 3.48% | 14.41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 | 193,700円 | -8.4% | -16.5% | 3.51% | 14.28倍 | 1.84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 | 511,000円 | +5.9% | +11.1% | 3.05% | 16.54倍 | 4.57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
