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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 3,720 | 3,795 | 3,690 | 3,740 | +25 | +0.7% | 52,900 |
| 2017/07/13 | 3,765 | 3,810 | 3,690 | 3,715 | -40 | -1.1% | 65,800 |
| 2017/07/12 | 3,810 | 3,895 | 3,700 | 3,755 | -55 | -1.4% | 147,500 |
| 2017/07/11 | 3,665 | 3,835 | 3,615 | 3,810 | +175 | +4.8% | 119,800 |
| 2017/07/10 | 3,650 | 3,690 | 3,595 | 3,635 | +15 | +0.4% | 71,700 |
| 2017/07/07 | 3,670 | 3,675 | 3,585 | 3,620 | -50 | -1.4% | 73,800 |
| 2017/07/06 | 3,620 | 3,700 | 3,610 | 3,670 | +85 | +2.4% | 82,600 |
| 2017/07/05 | 3,600 | 3,600 | 3,500 | 3,585 | -15 | -0.4% | 148,900 |
| 2017/07/04 | 3,810 | 3,810 | 3,565 | 3,600 | -195 | -5.1% | 196,000 |
| 2017/07/03 | 3,750 | 3,825 | 3,720 | 3,795 | +25 | +0.7% | 109,400 |
| 2017/06/30 | 3,805 | 3,805 | 3,695 | 3,770 | -35 | -0.9% | 114,600 |
| 2017/06/29 | 3,825 | 3,830 | 3,745 | 3,805 | +50 | +1.3% | 95,800 |
| 2017/06/28 | 3,925 | 3,925 | 3,740 | 3,755 | -175 | -4.5% | 157,100 |
| 2017/06/27 | 4,000 | 4,005 | 3,850 | 3,930 | -55 | -1.4% | 124,300 |
| 2017/06/26 | 4,035 | 4,035 | 3,890 | 3,985 | -30 | -0.7% | 124,800 |
| 2017/06/23 | 4,090 | 4,175 | 3,950 | 4,015 | -70 | -1.7% | 147,900 |
| 2017/06/22 | 4,105 | 4,210 | 4,045 | 4,085 | +10 | +0.2% | 130,800 |
| 2017/06/21 | 3,965 | 4,140 | 3,915 | 4,075 | +110 | +2.8% | 172,700 |
| 2017/06/20 | 3,905 | 4,075 | 3,905 | 3,965 | +105 | +2.7% | 215,200 |
| 2017/06/19 | 3,780 | 3,925 | 3,760 | 3,860 | +180 | +4.9% | 150,000 |
| 2017/06/16 | 3,590 | 3,750 | 3,570 | 3,680 | +140 | +4% | 153,700 |
| 2017/06/15 | 3,510 | 3,580 | 3,510 | 3,540 | +30 | +0.9% | 40,200 |
| 2017/06/14 | 3,565 | 3,625 | 3,510 | 3,510 | +10 | +0.3% | 73,100 |
| 2017/06/13 | 3,490 | 3,575 | 3,475 | 3,500 | -35 | -1% | 54,200 |
| 2017/06/12 | 3,495 | 3,540 | 3,425 | 3,535 | -20 | -0.6% | 64,600 |
| 2017/06/09 | 3,575 | 3,610 | 3,550 | 3,555 | +15 | +0.4% | 56,000 |
| 2017/06/08 | 3,595 | 3,620 | 3,525 | 3,540 | -55 | -1.5% | 64,600 |
| 2017/06/07 | 3,455 | 3,630 | 3,455 | 3,595 | +90 | +2.6% | 83,500 |
| 2017/06/06 | 3,575 | 3,575 | 3,450 | 3,505 | -70 | -2% | 68,700 |
| 2017/06/05 | 3,500 | 3,600 | 3,480 | 3,575 | +85 | +2.4% | 88,700 |
| 2017/06/02 | 3,655 | 3,655 | 3,470 | 3,490 | -120 | -3.3% | 131,800 |
| 2017/06/01 | 3,595 | 3,620 | 3,515 | 3,610 | +40 | +1.1% | 85,500 |
| 2017/05/31 | 3,610 | 3,655 | 3,550 | 3,570 | -25 | -0.7% | 89,300 |
| 2017/05/30 | 3,495 | 3,620 | 3,485 | 3,595 | +130 | +3.8% | 141,000 |
| 2017/05/29 | 3,330 | 3,500 | 3,330 | 3,465 | +85 | +2.5% | 113,500 |
| 2017/05/26 | 3,350 | 3,405 | 3,295 | 3,380 | -5 | -0.1% | 111,300 |
| 2017/05/25 | 3,475 | 3,495 | 3,380 | 3,385 | -75 | -2.2% | 110,600 |
| 2017/05/24 | 3,425 | 3,465 | 3,380 | 3,460 | +65 | +1.9% | 76,000 |
| 2017/05/23 | 3,390 | 3,450 | 3,380 | 3,395 | +15 | +0.4% | 80,500 |
| 2017/05/22 | 3,360 | 3,405 | 3,300 | 3,380 | +60 | +1.8% | 84,300 |
| 2017/05/19 | 3,280 | 3,440 | 3,260 | 3,320 | +40 | +1.2% | 133,200 |
| 2017/05/18 | 3,125 | 3,300 | 3,125 | 3,280 | +30 | +0.9% | 94,000 |
| 2017/05/17 | 3,255 | 3,270 | 3,200 | 3,250 | -40 | -1.2% | 128,100 |
| 2017/05/16 | 3,120 | 3,315 | 3,105 | 3,290 | +285 | +9.5% | 336,000 |
| 2017/05/15 | 2,906 | 3,015 | 2,880 | 3,005 | -40 | -1.3% | 136,800 |
| 2017/05/12 | 3,075 | 3,075 | 3,005 | 3,045 | -5 | -0.2% | 72,900 |
| 2017/05/11 | 3,015 | 3,060 | 3,010 | 3,050 | +35 | +1.2% | 81,400 |
| 2017/05/10 | 2,980 | 3,020 | 2,961 | 3,015 | +10 | +0.3% | 112,900 |
| 2017/05/09 | 2,970 | 3,015 | 2,949 | 3,005 | +47 | +1.6% | 107,800 |
| 2017/05/08 | 2,930 | 2,974 | 2,928 | 2,958 | +37 | +1.3% | 59,100 |
1951～
2000
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
