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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 149.5 | 153 | 149.5 | 150.5 | -0.5 | -0.3% | 7,800 |
| 2010/07/12 | 150.5 | 151 | 150.5 | 151 | ±0 | ±0% | 2,200 |
| 2010/07/09 | 152.5 | 152.5 | 149.5 | 151 | +0.5 | +0.3% | 4,200 |
| 2010/07/08 | 146.5 | 153 | 145.5 | 150.5 | +5 | +3.4% | 4,400 |
| 2010/07/07 | 146.5 | 147 | 145.5 | 145.5 | -1 | -0.7% | 7,200 |
| 2010/07/06 | 146.5 | 147 | 146 | 146.5 | -1.5 | -1% | 4,600 |
| 2010/07/05 | 147 | 149.5 | 147 | 148 | +0.5 | +0.3% | 8,600 |
| 2010/07/02 | 149 | 149.5 | 147.5 | 147.5 | -2.5 | -1.7% | 3,600 |
| 2010/07/01 | 148.5 | 150 | 148 | 150 | ±0 | ±0% | 6,600 |
| 2010/06/30 | 150 | 150 | 149.5 | 150 | ±0 | ±0% | 10,600 |
| 2010/06/29 | 147.5 | 150.5 | 147.5 | 150 | +1 | +0.7% | 5,000 |
| 2010/06/28 | 149 | 149.5 | 148.5 | 149 | +0.5 | +0.3% | 14,400 |
| 2010/06/25 | 149.5 | 149.5 | 148.5 | 148.5 | -0.5 | -0.3% | 11,600 |
| 2010/06/24 | 147 | 149 | 146.5 | 149 | +2 | +1.4% | 4,200 |
| 2010/06/23 | 147 | 148 | 147 | 147 | -1.5 | -1% | 8,200 |
| 2010/06/22 | 149.5 | 149.5 | 146 | 148.5 | +1.5 | +1% | 9,400 |
| 2010/06/21 | 145.5 | 147 | 145.5 | 147 | +2 | +1.4% | 6,400 |
| 2010/06/18 | 146 | 146 | 143.5 | 145 | -2 | -1.4% | 31,000 |
| 2010/06/17 | 147.5 | 148.5 | 147 | 147 | ±0 | ±0% | 5,400 |
| 2010/06/16 | 147 | 149 | 147 | 147 | ±0 | ±0% | 8,800 |
| 2010/06/15 | 149 | 149 | 147 | 147 | -2.5 | -1.7% | 8,000 |
| 2010/06/14 | 149 | 149.5 | 148.5 | 149.5 | +1.5 | +1% | 1,200 |
| 2010/06/11 | 150 | 150 | 146.5 | 148 | +2 | +1.4% | 14,800 |
| 2010/06/10 | 148 | 148 | 146 | 146 | -3 | -2% | 5,200 |
| 2010/06/09 | 149 | 150 | 147.5 | 149 | ±0 | ±0% | 2,800 |
| 2010/06/08 | 148 | 149 | 147 | 149 | -0.5 | -0.3% | 12,800 |
| 2010/06/07 | 150 | 150.5 | 149 | 149.5 | -4 | -2.6% | 5,800 |
| 2010/06/04 | 152.5 | 153.5 | 149 | 153.5 | +1.5 | +1% | 5,600 |
| 2010/06/03 | 154.5 | 155.5 | 152 | 152 | -1.5 | -1% | 8,200 |
| 2010/06/02 | 149 | 154 | 149 | 153.5 | +1 | +0.7% | 6,200 |
| 2010/06/01 | 154.5 | 154.5 | 152.5 | 152.5 | -2 | -1.3% | 2,600 |
| 2010/05/31 | 151.5 | 154.5 | 150 | 154.5 | +1.5 | +1% | 22,000 |
| 2010/05/28 | 161.5 | 162 | 153 | 153 | -7.5 | -4.7% | 22,800 |
| 2010/05/27 | 156.5 | 161 | 156.5 | 160.5 | -4 | -2.4% | 7,600 |
| 2010/05/26 | 157.5 | 169 | 155 | 164.5 | +3.5 | +2.2% | 11,200 |
| 2010/05/25 | 165 | 165 | 160.5 | 161 | -2.5 | -1.5% | 8,600 |
| 2010/05/24 | 174.5 | 174.5 | 162.5 | 163.5 | -3 | -1.8% | 21,800 |
| 2010/05/21 | 167 | 170 | 165.5 | 166.5 | -0.5 | -0.3% | 30,400 |
| 2010/05/20 | 166.5 | 167 | 166.5 | 167 | -0.5 | -0.3% | 2,400 |
| 2010/05/19 | 170 | 170 | 166 | 167.5 | -6 | -3.5% | 12,200 |
| 2010/05/18 | 175 | 177 | 173 | 173.5 | -1.5 | -0.9% | 4,600 |
| 2010/05/17 | 175 | 175.5 | 173.5 | 175 | -4 | -2.2% | 7,000 |
| 2010/05/14 | 178 | 181.5 | 175 | 179 | +4.5 | +2.6% | 14,000 |
| 2010/05/13 | 176.5 | 176.5 | 171.5 | 174.5 | +1 | +0.6% | 7,000 |
| 2010/05/12 | 176.5 | 176.5 | 172.5 | 173.5 | -3.5 | -2% | 9,400 |
| 2010/05/11 | 171.5 | 180 | 171.5 | 177 | +7 | +4.1% | 15,400 |
| 2010/05/10 | 169 | 177 | 167 | 170 | -0.5 | -0.3% | 17,600 |
| 2010/05/07 | 172.5 | 174 | 165.5 | 170.5 | -2.5 | -1.4% | 35,800 |
| 2010/05/06 | 178 | 178.5 | 173 | 173 | -8 | -4.4% | 23,800 |
| 2010/04/30 | 181.5 | 181.5 | 180.5 | 181 | +2.5 | +1.4% | 4,400 |
3701～
3750
件表示中 / 7024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 | 336,000円 | +5.9% | +7.2% | 2.17% | 16.12倍 | 2.56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 |
| ＪＦＥ－ＳＩ | 224,600円 | -8.4% | -16.5% | 3.03% | 16.56倍 | 2.14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 |
| ＳＲＡＨＤ | 459,500円 | +3.7% | +0.3% | 3.92% | 11.85倍 | 1.88倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ＴＤＣソフト | 137,900円 | +8.1% | +6.6% | 2.18% | 18.48倍 | 3.11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 | 365,500円 | +13.9% | +19.8% | 3.20% | 15.65倍 | 4.75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 |
市場注目の銘柄
チャート関連のコラム
