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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/26 | 3,470 | 3,470 | 3,235 | 3,250 | -80 | -2.4% | 24,300 |
| 2020/10/23 | 3,475 | 3,475 | 3,320 | 3,330 | -90 | -2.6% | 41,700 |
| 2020/10/22 | 3,485 | 3,565 | 3,410 | 3,420 | -100 | -2.8% | 55,700 |
| 2020/10/21 | 3,440 | 3,520 | 3,405 | 3,520 | +115 | +3.4% | 56,500 |
| 2020/10/20 | 3,370 | 3,480 | 3,360 | 3,405 | +245 | +7.8% | 150,800 |
| 2020/10/19 | 3,085 | 3,160 | 3,065 | 3,160 | +75 | +2.4% | 24,000 |
| 2020/10/16 | 3,120 | 3,170 | 3,060 | 3,085 | -55 | -1.8% | 19,600 |
| 2020/10/15 | 3,150 | 3,170 | 3,125 | 3,140 | +20 | +0.6% | 19,500 |
| 2020/10/14 | 3,125 | 3,145 | 3,095 | 3,120 | -5 | -0.2% | 10,900 |
| 2020/10/13 | 3,115 | 3,135 | 3,055 | 3,125 | +55 | +1.8% | 18,800 |
| 2020/10/12 | 3,040 | 3,070 | 3,040 | 3,070 | -5 | -0.2% | 15,100 |
1151～
1200
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
