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 |
---|---|---|---|---|---|---|---|
2018/07/23 | 1,936 | 2,020 | 1,936 | 1,956 | +37 | +1.9% | 238,300 |
2018/07/20 | 1,826 | 1,944 | 1,821 | 1,919 | +91 | +5% | 201,900 |
2018/07/19 | 1,828 | 1,834 | 1,795 | 1,828 | +1 | +0.1% | 48,500 |
2018/07/18 | 1,806 | 1,867 | 1,793 | 1,827 | +22 | +1.2% | 79,100 |
2018/07/17 | 1,803 | 1,809 | 1,779 | 1,805 | +5 | +0.3% | 40,000 |
2018/07/13 | 1,760 | 1,811 | 1,758 | 1,800 | +34 | +1.9% | 80,300 |
2018/07/12 | 1,745 | 1,770 | 1,737 | 1,766 | +26 | +1.5% | 47,200 |
2018/07/11 | 1,743 | 1,767 | 1,717 | 1,740 | -12 | -0.7% | 50,100 |
2018/07/10 | 1,750 | 1,772 | 1,739 | 1,752 | +8 | +0.5% | 49,400 |
2018/07/09 | 1,691 | 1,746 | 1,671 | 1,744 | +53 | +3.1% | 88,500 |
2018/07/06 | 1,663 | 1,694 | 1,663 | 1,691 | +28 | +1.7% | 83,500 |
2018/07/05 | 1,719 | 1,731 | 1,651 | 1,663 | -69 | -4% | 108,600 |
2018/07/04 | 1,727 | 1,748 | 1,711 | 1,732 | +14 | +0.8% | 89,100 |
2018/07/03 | 1,768 | 1,786 | 1,710 | 1,718 | -57 | -3.2% | 54,800 |
2018/07/02 | 1,851 | 1,856 | 1,771 | 1,775 | -53 | -2.9% | 84,400 |
2018/06/29 | 1,840 | 1,840 | 1,806 | 1,828 | -16 | -0.9% | 45,400 |
2018/06/28 | 1,812 | 1,865 | 1,810 | 1,844 | +29 | +1.6% | 92,800 |
2018/06/27 | 1,810 | 1,826 | 1,805 | 1,815 | -7 | -0.4% | 53,400 |
2018/06/26 | 1,862 | 1,865 | 1,816 | 1,822 | -67 | -3.5% | 116,300 |
2018/06/25 | 1,962 | 1,962 | 1,885 | 1,889 | -73 | -3.7% | 60,500 |
2018/06/22 | 1,900 | 1,970 | 1,880 | 1,962 | +44 | +2.3% | 117,000 |
2018/06/21 | 1,880 | 1,925 | 1,880 | 1,918 | +38 | +2% | 62,800 |
2018/06/20 | 1,930 | 1,930 | 1,857 | 1,880 | -51 | -2.6% | 117,900 |
2018/06/19 | 1,948 | 1,969 | 1,922 | 1,931 | -25 | -1.3% | 56,500 |
2018/06/18 | 2,001 | 2,004 | 1,944 | 1,956 | -54 | -2.7% | 78,800 |
2018/06/15 | 2,008 | 2,052 | 2,003 | 2,010 | +12 | +0.6% | 91,700 |
2018/06/14 | 1,988 | 2,009 | 1,984 | 1,998 | +6 | +0.3% | 53,300 |
2018/06/13 | 1,989 | 2,026 | 1,978 | 1,992 | +9 | +0.5% | 107,300 |
2018/06/12 | 1,960 | 2,008 | 1,947 | 1,983 | +23 | +1.2% | 121,300 |
2018/06/11 | 1,946 | 1,969 | 1,936 | 1,960 | +11 | +0.6% | 49,900 |
2018/06/08 | 1,954 | 1,955 | 1,929 | 1,949 | -1 | -0.1% | 44,800 |
2018/06/07 | 1,933 | 1,968 | 1,923 | 1,950 | +19 | +1% | 83,000 |
2018/06/06 | 1,922 | 1,937 | 1,903 | 1,931 | +4 | +0.2% | 66,300 |
2018/06/05 | 1,936 | 1,973 | 1,916 | 1,927 | +1 | +0.1% | 146,000 |
2018/06/04 | 1,930 | 1,933 | 1,910 | 1,926 | +1 | +0.1% | 64,400 |
2018/06/01 | 1,888 | 1,933 | 1,885 | 1,925 | +31 | +1.6% | 103,100 |
2018/05/31 | 1,875 | 1,895 | 1,865 | 1,894 | +19 | +1% | 91,200 |
2018/05/30 | 1,893 | 1,901 | 1,856 | 1,875 | -50 | -2.6% | 153,300 |
2018/05/29 | 1,933 | 1,941 | 1,907 | 1,925 | -21 | -1.1% | 68,100 |
2018/05/28 | 1,980 | 1,980 | 1,933 | 1,946 | -31 | -1.6% | 65,100 |
2018/05/25 | 1,983 | 2,000 | 1,965 | 1,977 | -27 | -1.3% | 125,200 |
2018/05/24 | 2,000 | 2,025 | 1,991 | 2,004 | -8 | -0.4% | 58,400 |
2018/05/23 | 2,000 | 2,040 | 1,994 | 2,012 | +1 | ±0% | 94,100 |
2018/05/22 | 2,018 | 2,028 | 1,993 | 2,011 | -5 | -0.2% | 105,100 |
2018/05/21 | 1,970 | 2,035 | 1,948 | 2,016 | +26 | +1.3% | 212,900 |
2018/05/18 | 1,972 | 1,993 | 1,964 | 1,990 | +23 | +1.2% | 128,500 |
2018/05/17 | 1,951 | 1,970 | 1,940 | 1,967 | +23 | +1.2% | 121,300 |
2018/05/16 | 1,915 | 1,947 | 1,868 | 1,944 | +27 | +1.4% | 261,800 |
2018/05/15 | 1,985 | 2,010 | 1,907 | 1,917 | -168 | -8.1% | 495,000 |
2018/05/14 | 2,130 | 2,178 | 2,062 | 2,085 | -89 | -4.1% | 244,500 |
1701~
1750
件表示中 / 6993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 | 303,500円 | +5.9% | +7.2% | 2.41% | 14.56倍 | 2.32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 |
フィックスタース | 192,100円 | +16.3% | +12.8% | 0.94% | 32.61倍 | 8.38倍 |
|
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 |
TDCソフト | 128,200円 | +8.1% | +6.6% | 2.34% | 17.17倍 | 2.89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 | 334,000円 | +13.9% | +19.8% | 3.50% | 14.30倍 | 4.66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 |
スマレジ | 317,000円 | +25.2% | +18.9% | 0.63% | 32.72倍 | 7.96倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム