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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 3,570 | 3,605 | 3,510 | 3,540 | -5 | -0.1% | 57,100 |
| 2025/03/25 | 3,535 | 3,585 | 3,500 | 3,545 | +75 | +2.2% | 28,400 |
| 2025/03/24 | 3,485 | 3,515 | 3,460 | 3,470 | +25 | +0.7% | 37,000 |
| 2025/03/21 | 3,495 | 3,495 | 3,435 | 3,445 | -35 | -1% | 18,400 |
| 2025/03/19 | 3,495 | 3,510 | 3,430 | 3,480 | -35 | -1% | 26,300 |
| 2025/03/18 | 3,510 | 3,580 | 3,495 | 3,515 | +45 | +1.3% | 53,000 |
| 2025/03/17 | 3,425 | 3,500 | 3,425 | 3,470 | +70 | +2.1% | 49,700 |
| 2025/03/14 | 3,390 | 3,425 | 3,355 | 3,400 | -15 | -0.4% | 30,600 |
| 2025/03/13 | 3,445 | 3,445 | 3,390 | 3,415 | +10 | +0.3% | 23,800 |
| 2025/03/12 | 3,390 | 3,440 | 3,375 | 3,405 | +35 | +1% | 36,300 |
| 2025/03/11 | 3,325 | 3,385 | 3,290 | 3,370 | +15 | +0.4% | 37,400 |
| 2025/03/10 | 3,335 | 3,420 | 3,325 | 3,355 | +25 | +0.8% | 35,000 |
| 2025/03/07 | 3,380 | 3,380 | 3,295 | 3,330 | -60 | -1.8% | 33,700 |
| 2025/03/06 | 3,445 | 3,445 | 3,355 | 3,390 | +5 | +0.1% | 47,600 |
| 2025/03/05 | 3,350 | 3,450 | 3,330 | 3,385 | +105 | +3.2% | 75,100 |
| 2025/03/04 | 3,210 | 3,360 | 3,210 | 3,280 | +40 | +1.2% | 69,500 |
| 2025/03/03 | 3,220 | 3,285 | 3,210 | 3,240 | +65 | +2% | 42,600 |
| 2025/02/28 | 3,200 | 3,205 | 3,150 | 3,175 | -25 | -0.8% | 29,500 |
| 2025/02/27 | 3,100 | 3,225 | 3,095 | 3,200 | +85 | +2.7% | 45,000 |
| 2025/02/26 | 3,045 | 3,115 | 3,045 | 3,115 | +70 | +2.3% | 25,000 |
| 2025/02/25 | 3,045 | 3,120 | 2,985 | 3,045 | ±0 | ±0% | 39,200 |
| 2025/02/21 | 3,070 | 3,145 | 3,030 | 3,045 | +25 | +0.8% | 23,300 |
| 2025/02/20 | 3,110 | 3,160 | 3,005 | 3,020 | -125 | -4% | 22,600 |
| 2025/02/19 | 3,045 | 3,175 | 3,045 | 3,145 | +85 | +2.8% | 23,700 |
| 2025/02/18 | 3,045 | 3,110 | 3,030 | 3,060 | ±0 | ±0% | 22,500 |
| 2025/02/17 | 3,140 | 3,170 | 3,050 | 3,060 | -40 | -1.3% | 41,300 |
| 2025/02/14 | 3,110 | 3,150 | 3,070 | 3,100 | -10 | -0.3% | 35,500 |
| 2025/02/13 | 3,105 | 3,110 | 3,080 | 3,110 | +40 | +1.3% | 17,200 |
| 2025/02/12 | 3,105 | 3,110 | 3,050 | 3,070 | ±0 | ±0% | 21,400 |
| 2025/02/10 | 2,977 | 3,080 | 2,977 | 3,070 | +55 | +1.8% | 20,100 |
| 2025/02/07 | 3,100 | 3,110 | 3,005 | 3,015 | -55 | -1.8% | 20,200 |
| 2025/02/06 | 3,115 | 3,115 | 3,055 | 3,070 | +5 | +0.2% | 21,500 |
| 2025/02/05 | 2,996 | 3,080 | 2,969 | 3,065 | +119 | +4% | 39,500 |
| 2025/02/04 | 2,915 | 2,974 | 2,915 | 2,946 | +44 | +1.5% | 20,900 |
| 2025/02/03 | 2,888 | 2,984 | 2,876 | 2,902 | +9 | +0.3% | 32,600 |
| 2025/01/31 | 2,882 | 2,904 | 2,861 | 2,893 | +11 | +0.4% | 17,800 |
| 2025/01/30 | 2,889 | 2,898 | 2,875 | 2,882 | -15 | -0.5% | 37,700 |
| 2025/01/29 | 2,959 | 2,959 | 2,886 | 2,897 | -46 | -1.6% | 12,200 |
| 2025/01/28 | 2,906 | 2,943 | 2,879 | 2,943 | +46 | +1.6% | 18,300 |
| 2025/01/27 | 2,912 | 2,913 | 2,868 | 2,897 | +16 | +0.6% | 14,700 |
| 2025/01/24 | 2,830 | 2,883 | 2,830 | 2,881 | +46 | +1.6% | 16,700 |
| 2025/01/23 | 2,829 | 2,850 | 2,817 | 2,835 | +6 | +0.2% | 16,800 |
| 2025/01/22 | 2,809 | 2,841 | 2,778 | 2,829 | +27 | +1% | 18,500 |
| 2025/01/21 | 2,828 | 2,828 | 2,779 | 2,802 | +1 | ±0% | 12,600 |
| 2025/01/20 | 2,823 | 2,840 | 2,801 | 2,801 | -46 | -1.6% | 12,000 |
| 2025/01/17 | 2,873 | 2,873 | 2,799 | 2,847 | -13 | -0.5% | 22,000 |
| 2025/01/16 | 2,854 | 2,887 | 2,846 | 2,860 | +6 | +0.2% | 25,400 |
| 2025/01/15 | 2,855 | 2,857 | 2,821 | 2,854 | +27 | +1% | 19,700 |
| 2025/01/14 | 2,866 | 2,866 | 2,815 | 2,827 | -66 | -2.3% | 24,200 |
| 2025/01/10 | 2,856 | 2,912 | 2,840 | 2,893 | +8 | +0.3% | 19,800 |
101～
150
件表示中 / 7020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 | - | +5.9% | +7.2% | - | - | - |
|
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 |
| ベース | - | +13.9% | +19.8% | - | - | - |
|
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 |
| スマレジ | - | +25.2% | +18.9% | - | - | - |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| フィックスタース | - | +16.3% | +12.8% | - | - | - |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ソフトクリエＨＤ | - | +8.2% | +7.6% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
