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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 3,500 | 3,570 | 3,475 | 3,565 | +95 | +2.7% | 100,100 |
| 2017/12/08 | 3,450 | 3,490 | 3,415 | 3,470 | +15 | +0.4% | 84,600 |
| 2017/12/07 | 3,265 | 3,465 | 3,265 | 3,455 | +190 | +5.8% | 138,100 |
| 2017/12/06 | 3,310 | 3,400 | 3,230 | 3,265 | -55 | -1.7% | 100,700 |
| 2017/12/05 | 3,300 | 3,335 | 3,285 | 3,320 | -25 | -0.7% | 41,900 |
| 2017/12/04 | 3,360 | 3,420 | 3,340 | 3,345 | +15 | +0.5% | 78,000 |
| 2017/12/01 | 3,345 | 3,345 | 3,295 | 3,330 | -15 | -0.4% | 48,700 |
| 2017/11/30 | 3,375 | 3,380 | 3,285 | 3,345 | -5 | -0.1% | 69,800 |
| 2017/11/29 | 3,300 | 3,370 | 3,275 | 3,350 | +60 | +1.8% | 88,700 |
| 2017/11/28 | 3,350 | 3,435 | 3,265 | 3,290 | -25 | -0.8% | 147,800 |
| 2017/11/27 | 3,260 | 3,320 | 3,245 | 3,315 | +90 | +2.8% | 91,000 |
| 2017/11/24 | 3,200 | 3,230 | 3,150 | 3,225 | +20 | +0.6% | 74,500 |
| 2017/11/22 | 3,190 | 3,215 | 3,160 | 3,205 | +65 | +2.1% | 73,000 |
| 2017/11/21 | 3,140 | 3,155 | 3,085 | 3,140 | +35 | +1.1% | 52,100 |
| 2017/11/20 | 3,165 | 3,165 | 3,095 | 3,105 | -55 | -1.7% | 63,200 |
| 2017/11/17 | 3,070 | 3,175 | 3,040 | 3,160 | +150 | +5% | 143,400 |
| 2017/11/16 | 3,020 | 3,060 | 2,984 | 3,010 | -75 | -2.4% | 144,700 |
| 2017/11/15 | 3,285 | 3,285 | 3,070 | 3,085 | +10 | +0.3% | 221,100 |
| 2017/11/14 | 3,095 | 3,160 | 3,045 | 3,075 | -40 | -1.3% | 99,200 |
| 2017/11/13 | 3,190 | 3,195 | 3,060 | 3,115 | -75 | -2.4% | 119,400 |
| 2017/11/10 | 3,275 | 3,300 | 3,180 | 3,190 | -125 | -3.8% | 168,200 |
| 2017/11/09 | 3,235 | 3,375 | 3,205 | 3,315 | +145 | +4.6% | 401,000 |
| 2017/11/08 | 3,080 | 3,185 | 3,065 | 3,170 | +179 | +6% | 390,800 |
| 2017/11/07 | 2,851 | 3,040 | 2,825 | 2,991 | +167 | +5.9% | 377,100 |
| 2017/11/06 | 2,825 | 2,856 | 2,806 | 2,824 | -1 | ±0% | 122,500 |
| 2017/11/02 | 2,836 | 2,837 | 2,801 | 2,825 | -5 | -0.2% | 88,500 |
| 2017/11/01 | 2,860 | 2,860 | 2,816 | 2,830 | -10 | -0.4% | 77,400 |
| 2017/10/31 | 2,840 | 2,863 | 2,812 | 2,840 | +1 | ±0% | 119,300 |
| 2017/10/30 | 2,841 | 2,869 | 2,820 | 2,839 | +2 | +0.1% | 111,300 |
| 2017/10/27 | 2,840 | 2,855 | 2,810 | 2,837 | -4 | -0.1% | 76,400 |
| 2017/10/26 | 2,845 | 2,882 | 2,837 | 2,841 | -4 | -0.1% | 57,500 |
| 2017/10/25 | 2,908 | 2,922 | 2,836 | 2,845 | -61 | -2.1% | 109,300 |
| 2017/10/24 | 2,831 | 2,914 | 2,831 | 2,906 | +61 | +2.1% | 86,200 |
| 2017/10/23 | 2,821 | 2,846 | 2,809 | 2,845 | +36 | +1.3% | 61,200 |
| 2017/10/20 | 2,835 | 2,841 | 2,799 | 2,809 | -42 | -1.5% | 84,600 |
| 2017/10/19 | 2,849 | 2,872 | 2,833 | 2,851 | -1 | ±0% | 58,800 |
| 2017/10/18 | 2,846 | 2,862 | 2,830 | 2,852 | +6 | +0.2% | 55,600 |
| 2017/10/17 | 2,880 | 2,886 | 2,836 | 2,846 | -28 | -1% | 55,500 |
| 2017/10/16 | 2,894 | 2,894 | 2,845 | 2,874 | -13 | -0.5% | 56,500 |
| 2017/10/13 | 2,900 | 2,909 | 2,850 | 2,887 | -1 | ±0% | 43,000 |
| 2017/10/12 | 2,900 | 2,920 | 2,881 | 2,888 | +11 | +0.4% | 43,300 |
| 2017/10/11 | 2,937 | 2,937 | 2,868 | 2,877 | -28 | -1% | 56,300 |
| 2017/10/10 | 2,907 | 2,961 | 2,894 | 2,905 | +22 | +0.8% | 83,000 |
| 2017/10/06 | 2,900 | 2,934 | 2,869 | 2,883 | -2 | -0.1% | 102,100 |
| 2017/10/05 | 2,848 | 2,924 | 2,848 | 2,885 | +41 | +1.4% | 101,400 |
| 2017/10/04 | 2,939 | 2,956 | 2,821 | 2,844 | -95 | -3.2% | 227,500 |
| 2017/10/03 | 3,050 | 3,110 | 2,920 | 2,939 | -91 | -3% | 179,500 |
| 2017/10/02 | 3,000 | 3,165 | 2,990 | 3,030 | +130 | +4.5% | 384,100 |
| 2017/09/29 | 2,825 | 2,900 | 2,818 | 2,900 | +79 | +2.8% | 107,200 |
| 2017/09/28 | 2,830 | 2,833 | 2,786 | 2,821 | -1 | ±0% | 83,800 |
1851～
1900
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
