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 |
|---|---|---|---|---|---|---|---|
| 2017/09/05 | 3,285 | 3,290 | 2,903 | 2,922 | -593 | -16.9% | 614,500 |
| 2017/09/04 | 3,590 | 3,590 | 3,485 | 3,515 | -125 | -3.4% | 94,100 |
| 2017/09/01 | 3,675 | 3,700 | 3,625 | 3,640 | -35 | -1% | 43,400 |
| 2017/08/31 | 3,675 | 3,685 | 3,630 | 3,675 | ±0 | ±0% | 45,500 |
| 2017/08/30 | 3,665 | 3,710 | 3,620 | 3,675 | -5 | -0.1% | 67,400 |
| 2017/08/29 | 3,630 | 3,685 | 3,625 | 3,680 | +15 | +0.4% | 32,200 |
| 2017/08/28 | 3,625 | 3,675 | 3,595 | 3,665 | +40 | +1.1% | 41,100 |
| 2017/08/25 | 3,675 | 3,675 | 3,575 | 3,625 | +15 | +0.4% | 52,700 |
| 2017/08/24 | 3,605 | 3,655 | 3,590 | 3,610 | +20 | +0.6% | 34,800 |
| 2017/08/23 | 3,700 | 3,700 | 3,565 | 3,590 | -50 | -1.4% | 51,200 |
| 2017/08/22 | 3,615 | 3,675 | 3,605 | 3,640 | +15 | +0.4% | 43,800 |
| 2017/08/21 | 3,690 | 3,690 | 3,570 | 3,625 | -15 | -0.4% | 53,100 |
| 2017/08/18 | 3,670 | 3,725 | 3,620 | 3,640 | -65 | -1.8% | 119,600 |
| 2017/08/17 | 3,720 | 3,730 | 3,675 | 3,705 | ±0 | ±0% | 58,900 |
| 2017/08/16 | 3,600 | 3,750 | 3,600 | 3,705 | +115 | +3.2% | 132,500 |
| 2017/08/15 | 3,585 | 3,615 | 3,485 | 3,590 | +30 | +0.8% | 103,500 |
| 2017/08/14 | 3,620 | 3,655 | 3,550 | 3,560 | -120 | -3.3% | 75,300 |
| 2017/08/10 | 3,600 | 3,705 | 3,590 | 3,680 | +80 | +2.2% | 124,500 |
| 2017/08/09 | 3,680 | 3,680 | 3,545 | 3,600 | -65 | -1.8% | 145,100 |
| 2017/08/08 | 3,855 | 3,860 | 3,640 | 3,665 | -190 | -4.9% | 207,200 |
| 2017/08/07 | 3,925 | 4,085 | 3,785 | 3,855 | -180 | -4.5% | 323,100 |
| 2017/08/04 | 3,915 | 4,075 | 3,900 | 4,035 | +90 | +2.3% | 90,600 |
| 2017/08/03 | 4,015 | 4,015 | 3,915 | 3,945 | -60 | -1.5% | 69,300 |
| 2017/08/02 | 3,930 | 4,010 | 3,905 | 4,005 | +45 | +1.1% | 57,500 |
| 2017/08/01 | 4,005 | 4,055 | 3,940 | 3,960 | -80 | -2% | 85,800 |
| 2017/07/31 | 3,965 | 4,070 | 3,945 | 4,040 | +55 | +1.4% | 79,800 |
| 2017/07/28 | 3,970 | 4,015 | 3,925 | 3,985 | ±0 | ±0% | 62,300 |
| 2017/07/27 | 3,965 | 4,020 | 3,920 | 3,985 | +25 | +0.6% | 77,000 |
| 2017/07/26 | 3,935 | 3,965 | 3,865 | 3,960 | +30 | +0.8% | 68,100 |
| 2017/07/25 | 3,980 | 3,980 | 3,870 | 3,930 | ±0 | ±0% | 54,000 |
| 2017/07/24 | 3,900 | 3,945 | 3,840 | 3,930 | +15 | +0.4% | 50,400 |
| 2017/07/21 | 3,930 | 3,950 | 3,895 | 3,915 | +20 | +0.5% | 46,700 |
| 2017/07/20 | 3,950 | 3,950 | 3,875 | 3,895 | -10 | -0.3% | 69,100 |
| 2017/07/19 | 3,870 | 3,950 | 3,860 | 3,905 | +55 | +1.4% | 127,000 |
| 2017/07/18 | 3,775 | 3,850 | 3,730 | 3,850 | +110 | +2.9% | 78,300 |
| 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 |
1951～
2000
件表示中 / 7028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 | 329,000円 | +5.9% | +7.2% | 2.22% | 15.78倍 | 2.51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 |
| ＴＤＣソフト | 136,700円 | +8.1% | +6.6% | 2.19% | 18.32倍 | 3.08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 |
| ＪＦＥ－ＳＩ | 216,900円 | -8.4% | -16.5% | 3.14% | 16.00倍 | 2.07倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| スマレジ | 328,000円 | +25.2% | +18.9% | 0.61% | 33.86倍 | 8.24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 |
| Ｆｉｎａｔｅｘｔ | 125,900円 | +42.8% | +95.1% | 0.00% | 53.37倍 | 7.22倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
