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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 405 | 417 | 405 | 415.5 | +15.5 | +3.9% | 28,600 |
| 2006/11/29 | 390 | 400 | 390 | 400 | +11.5 | +3% | 24,600 |
| 2006/11/28 | 382 | 388.5 | 378.5 | 388.5 | +4.5 | +1.2% | 28,000 |
| 2006/11/27 | 366.5 | 399.5 | 366 | 384 | +19 | +5.2% | 161,000 |
| 2006/11/24 | 385 | 385 | 365 | 365 | -10 | -2.7% | 29,200 |
| 2006/11/22 | 382.5 | 388.5 | 375 | 375 | -22.5 | -5.7% | 37,800 |
| 2006/11/21 | 405 | 405 | 397.5 | 397.5 | -5 | -1.2% | 25,800 |
| 2006/11/20 | 402.5 | 408 | 401.5 | 402.5 | -23.5 | -5.5% | 15,400 |
| 2006/11/17 | 426 | 426.5 | 425 | 426 | ±0 | ±0% | 6,200 |
| 2006/11/16 | 428 | 432 | 426 | 426 | -6 | -1.4% | 7,200 |
| 2006/11/15 | 433 | 433 | 426 | 432 | -0.5 | -0.1% | 4,600 |
| 2006/11/14 | 426.5 | 437.5 | 426.5 | 432.5 | +7.5 | +1.8% | 3,400 |
| 2006/11/13 | 440 | 442.5 | 425 | 425 | -17 | -3.8% | 7,800 |
| 2006/11/10 | 440 | 442 | 437.5 | 442 | -7.5 | -1.7% | 4,800 |
| 2006/11/09 | 438.5 | 449.5 | 437.5 | 449.5 | +12 | +2.7% | 8,800 |
| 2006/11/08 | 439.5 | 440 | 432.5 | 437.5 | -2.5 | -0.6% | 6,600 |
| 2006/11/07 | 441.5 | 441.5 | 435.5 | 440 | -5 | -1.1% | 5,400 |
| 2006/11/06 | 444 | 445 | 435 | 445 | +6 | +1.4% | 9,400 |
| 2006/11/02 | 439 | 439 | 439 | 439 | -0.5 | -0.1% | 200 |
| 2006/11/01 | 440 | 440 | 439.5 | 439.5 | -0.5 | -0.1% | 400 |
| 2006/10/31 | 435.5 | 440 | 435.5 | 440 | ±0 | ±0% | 3,200 |
| 2006/10/30 | 440 | 440 | 440 | 440 | ±0 | ±0% | 2,200 |
| 2006/10/27 | 436 | 440 | 436 | 440 | +4 | +0.9% | 3,400 |
| 2006/10/26 | 444 | 444 | 436 | 436 | +0.5 | +0.1% | 6,800 |
| 2006/10/25 | 441.5 | 441.5 | 435.5 | 435.5 | ±0 | ±0% | 9,800 |
| 2006/10/24 | 441 | 441 | 435.5 | 435.5 | -0.5 | -0.1% | 4,200 |
| 2006/10/23 | 437.5 | 440.5 | 435.5 | 436 | -2.5 | -0.6% | 3,600 |
| 2006/10/20 | 437.5 | 438.5 | 436 | 438.5 | +6 | +1.4% | 1,400 |
| 2006/10/19 | 436.5 | 436.5 | 432.5 | 432.5 | -4 | -0.9% | 9,200 |
| 2006/10/18 | 433 | 436.5 | 432.5 | 436.5 | -6.5 | -1.5% | 8,600 |
| 2006/10/17 | 446.5 | 446.5 | 434.5 | 443 | +1 | +0.2% | 7,600 |
| 2006/10/16 | 435 | 442 | 435 | 442 | +12 | +2.8% | 4,200 |
| 2006/10/13 | 425.5 | 430 | 425.5 | 430 | +2.5 | +0.6% | 7,800 |
| 2006/10/12 | 427.5 | 427.5 | 425 | 427.5 | -5 | -1.2% | 9,000 |
| 2006/10/11 | 430 | 433.5 | 430 | 432.5 | ±0 | ±0% | 9,800 |
| 2006/10/10 | 439.5 | 439.5 | 432 | 432.5 | -11.5 | -2.6% | 6,000 |
| 2006/10/06 | 440.5 | 444 | 440 | 444 | -1 | -0.2% | 4,200 |
| 2006/10/05 | 444.5 | 445 | 441 | 445 | +0.5 | +0.1% | 2,600 |
| 2006/10/04 | 446.5 | 446.5 | 444.5 | 444.5 | ±0 | ±0% | 3,600 |
| 2006/10/03 | 450 | 450.5 | 442 | 444.5 | -5.5 | -1.2% | 15,800 |
| 2006/10/02 | 449.5 | 450 | 444.5 | 450 | +10 | +2.3% | 6,000 |
| 2006/09/29 | 450.5 | 450.5 | 440 | 440 | -10.5 | -2.3% | 6,200 |
| 2006/09/28 | 450 | 450.5 | 442.5 | 450.5 | +0.5 | +0.1% | 7,200 |
| 2006/09/27 | 450 | 450.5 | 450 | 450 | ±0 | ±0% | 4,200 |
| 2006/09/26 | 450 | 450 | 450 | 450 | -5 | -1.1% | 6,000 |
| 2006/09/25 | 450 | 455 | 445 | 455 | ±0 | ±0% | 12,400 |
| 2006/09/22 | 455 | 455 | 455 | 455 | +5 | +1.1% | 1,800 |
| 2006/09/21 | 445.5 | 450 | 445.5 | 450 | -0.5 | -0.1% | 10,400 |
| 2006/09/20 | 450 | 450.5 | 445 | 450.5 | +0.5 | +0.1% | 19,000 |
| 2006/09/19 | 463 | 463 | 447.5 | 450 | -13 | -2.8% | 20,800 |
4551～
4600
件表示中 / 6990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 | 299,000円 | +5.9% | +7.2% | 2.44% | 14.34倍 | 2.28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 | 128,000円 | +8.1% | +6.6% | 2.34% | 17.14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 | 330,500円 | +13.9% | +19.8% | 3.54% | 14.15倍 | 4.62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 |
| ビーエンジ | 503,000円 | +5.9% | +11.1% | 3.10% | 16.28倍 | 4.50倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＪＦＥ－ＳＩ | 190,500円 | -8.4% | -16.5% | 3.57% | 14.05倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
