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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 2,840 | 2,852 | 2,810 | 2,834 | +3 | +0.1% | 44,100 |
| 2022/12/07 | 2,818 | 2,859 | 2,807 | 2,831 | +13 | +0.5% | 32,000 |
| 2022/12/06 | 2,835 | 2,839 | 2,816 | 2,818 | -59 | -2.1% | 37,500 |
| 2022/12/05 | 2,883 | 2,907 | 2,868 | 2,877 | -6 | -0.2% | 28,500 |
| 2022/12/02 | 2,925 | 2,925 | 2,863 | 2,883 | -44 | -1.5% | 38,500 |
| 2022/12/01 | 2,961 | 2,988 | 2,927 | 2,927 | -17 | -0.6% | 29,200 |
| 2022/11/30 | 2,982 | 2,982 | 2,932 | 2,944 | -52 | -1.7% | 47,200 |
| 2022/11/29 | 2,996 | 3,005 | 2,977 | 2,996 | -14 | -0.5% | 31,900 |
| 2022/11/28 | 3,060 | 3,060 | 2,996 | 3,010 | -50 | -1.6% | 31,200 |
| 2022/11/25 | 3,105 | 3,105 | 3,050 | 3,060 | ±0 | ±0% | 27,000 |
| 2022/11/24 | 3,080 | 3,095 | 3,055 | 3,060 | +35 | +1.2% | 30,400 |
| 2022/11/22 | 2,999 | 3,040 | 2,985 | 3,025 | +43 | +1.4% | 45,300 |
| 2022/11/21 | 2,978 | 2,990 | 2,948 | 2,982 | +19 | +0.6% | 60,400 |
| 2022/11/18 | 3,010 | 3,025 | 2,963 | 2,963 | -112 | -3.6% | 64,400 |
| 2022/11/17 | 3,080 | 3,080 | 3,010 | 3,075 | -10 | -0.3% | 31,800 |
| 2022/11/16 | 3,130 | 3,175 | 3,060 | 3,085 | -75 | -2.4% | 40,900 |
| 2022/11/15 | 3,170 | 3,190 | 3,110 | 3,160 | -10 | -0.3% | 38,300 |
| 2022/11/14 | 3,160 | 3,210 | 3,065 | 3,170 | -200 | -5.9% | 112,600 |
| 2022/11/11 | 3,410 | 3,410 | 3,325 | 3,370 | +75 | +2.3% | 20,700 |
| 2022/11/10 | 3,300 | 3,315 | 3,245 | 3,295 | -20 | -0.6% | 13,400 |
| 2022/11/09 | 3,310 | 3,335 | 3,240 | 3,315 | +5 | +0.2% | 31,000 |
| 2022/11/08 | 3,260 | 3,325 | 3,255 | 3,310 | +55 | +1.7% | 40,800 |
| 2022/11/07 | 3,285 | 3,320 | 3,210 | 3,255 | +30 | +0.9% | 36,900 |
| 2022/11/04 | 3,395 | 3,395 | 3,215 | 3,225 | -210 | -6.1% | 67,600 |
| 2022/11/02 | 3,450 | 3,465 | 3,425 | 3,435 | -25 | -0.7% | 20,100 |
| 2022/11/01 | 3,505 | 3,535 | 3,450 | 3,460 | -15 | -0.4% | 18,000 |
| 2022/10/31 | 3,585 | 3,585 | 3,450 | 3,475 | -65 | -1.8% | 49,100 |
| 2022/10/28 | 3,455 | 3,620 | 3,455 | 3,540 | +100 | +2.9% | 409,700 |
| 2022/10/27 | 3,455 | 3,490 | 3,440 | 3,440 | -45 | -1.3% | 33,700 |
| 2022/10/26 | 3,530 | 3,565 | 3,475 | 3,485 | +15 | +0.4% | 51,500 |
| 2022/10/25 | 3,465 | 3,525 | 3,445 | 3,470 | +5 | +0.1% | 33,800 |
| 2022/10/24 | 3,485 | 3,515 | 3,460 | 3,465 | -20 | -0.6% | 23,900 |
| 2022/10/21 | 3,490 | 3,525 | 3,475 | 3,485 | -30 | -0.9% | 18,100 |
| 2022/10/20 | 3,455 | 3,525 | 3,455 | 3,515 | +10 | +0.3% | 25,600 |
| 2022/10/19 | 3,530 | 3,565 | 3,490 | 3,505 | +10 | +0.3% | 24,500 |
| 2022/10/18 | 3,525 | 3,545 | 3,480 | 3,495 | +60 | +1.7% | 28,600 |
| 2022/10/17 | 3,470 | 3,475 | 3,395 | 3,435 | -85 | -2.4% | 32,600 |
| 2022/10/14 | 3,490 | 3,585 | 3,490 | 3,520 | +85 | +2.5% | 40,300 |
| 2022/10/13 | 3,455 | 3,475 | 3,415 | 3,435 | -15 | -0.4% | 28,700 |
| 2022/10/12 | 3,460 | 3,510 | 3,435 | 3,450 | -10 | -0.3% | 40,600 |
| 2022/10/11 | 3,580 | 3,600 | 3,450 | 3,460 | -190 | -5.2% | 62,300 |
| 2022/10/07 | 3,585 | 3,690 | 3,585 | 3,650 | +20 | +0.6% | 27,400 |
| 2022/10/06 | 3,605 | 3,650 | 3,585 | 3,630 | +75 | +2.1% | 37,500 |
| 2022/10/05 | 3,540 | 3,600 | 3,515 | 3,555 | +15 | +0.4% | 20,000 |
| 2022/10/04 | 3,445 | 3,545 | 3,445 | 3,540 | +160 | +4.7% | 35,200 |
| 2022/10/03 | 3,385 | 3,400 | 3,330 | 3,380 | -5 | -0.1% | 19,200 |
| 2022/09/30 | 3,460 | 3,465 | 3,330 | 3,385 | -55 | -1.6% | 43,200 |
| 2022/09/29 | 3,470 | 3,470 | 3,420 | 3,440 | +20 | +0.6% | 49,900 |
| 2022/09/28 | 3,425 | 3,450 | 3,395 | 3,420 | -10 | -0.3% | 35,400 |
| 2022/09/27 | 3,450 | 3,500 | 3,410 | 3,430 | -20 | -0.6% | 45,100 |
601～
650
件表示中 / 6959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 | 304,500円 | +5.9% | +7.2% | 2.40% | 14.61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 |
| コロプラ | 49,900円 | +7.8% | - | 4.01% | 128.28倍 | 0.93倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| アイル | 255,800円 | +9.4% | +12.6% | 1.84% | 18.89倍 | 8.36倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ベース | 333,500円 | +13.9% | +19.8% | 3.51% | 14.27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 |
| ビジョン | 115,600円 | +12.6% | +18.9% | 3.89% | 12.97倍 | 3.25倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム
