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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 3,485 | 3,520 | 3,450 | 3,450 | -95 | -2.7% | 27,400 |
| 2022/09/22 | 3,500 | 3,570 | 3,470 | 3,545 | +15 | +0.4% | 17,700 |
| 2022/09/21 | 3,470 | 3,540 | 3,450 | 3,530 | -10 | -0.3% | 31,500 |
| 2022/09/20 | 3,530 | 3,600 | 3,515 | 3,540 | +40 | +1.1% | 27,900 |
| 2022/09/16 | 3,550 | 3,590 | 3,500 | 3,500 | -85 | -2.4% | 28,400 |
| 2022/09/15 | 3,600 | 3,615 | 3,560 | 3,585 | +25 | +0.7% | 23,900 |
| 2022/09/14 | 3,595 | 3,645 | 3,555 | 3,560 | -145 | -3.9% | 36,900 |
| 2022/09/13 | 3,690 | 3,735 | 3,665 | 3,705 | +80 | +2.2% | 18,300 |
| 2022/09/12 | 3,655 | 3,680 | 3,600 | 3,625 | -30 | -0.8% | 20,500 |
| 2022/09/09 | 3,685 | 3,735 | 3,645 | 3,655 | -30 | -0.8% | 30,800 |
| 2022/09/08 | 3,670 | 3,705 | 3,645 | 3,685 | +55 | +1.5% | 22,300 |
| 2022/09/07 | 3,620 | 3,630 | 3,585 | 3,630 | +5 | +0.1% | 17,600 |
| 2022/09/06 | 3,585 | 3,675 | 3,585 | 3,625 | +40 | +1.1% | 21,900 |
| 2022/09/05 | 3,650 | 3,665 | 3,585 | 3,585 | -125 | -3.4% | 33,500 |
| 2022/09/02 | 3,610 | 3,735 | 3,610 | 3,710 | +95 | +2.6% | 61,100 |
| 2022/09/01 | 3,510 | 3,645 | 3,435 | 3,615 | +55 | +1.5% | 62,100 |
| 2022/08/31 | 3,550 | 3,605 | 3,530 | 3,560 | -55 | -1.5% | 34,300 |
| 2022/08/30 | 3,670 | 3,670 | 3,605 | 3,615 | -35 | -1% | 26,600 |
| 2022/08/29 | 3,690 | 3,705 | 3,630 | 3,650 | -90 | -2.4% | 23,200 |
| 2022/08/26 | 3,715 | 3,800 | 3,715 | 3,740 | +55 | +1.5% | 65,200 |
| 2022/08/25 | 3,680 | 3,685 | 3,640 | 3,685 | +45 | +1.2% | 17,600 |
| 2022/08/24 | 3,615 | 3,650 | 3,600 | 3,640 | +25 | +0.7% | 13,000 |
| 2022/08/23 | 3,635 | 3,645 | 3,605 | 3,615 | -10 | -0.3% | 20,100 |
| 2022/08/22 | 3,535 | 3,630 | 3,525 | 3,625 | +30 | +0.8% | 14,900 |
| 2022/08/19 | 3,610 | 3,620 | 3,565 | 3,595 | -30 | -0.8% | 23,500 |
| 2022/08/18 | 3,650 | 3,650 | 3,605 | 3,625 | -55 | -1.5% | 36,300 |
| 2022/08/17 | 3,650 | 3,710 | 3,635 | 3,680 | +55 | +1.5% | 43,900 |
| 2022/08/16 | 3,545 | 3,635 | 3,520 | 3,625 | +90 | +2.5% | 29,300 |
| 2022/08/15 | 3,550 | 3,560 | 3,505 | 3,535 | +5 | +0.1% | 25,300 |
| 2022/08/12 | 3,405 | 3,535 | 3,395 | 3,530 | +155 | +4.6% | 65,800 |
| 2022/08/10 | 3,325 | 3,390 | 3,315 | 3,375 | +15 | +0.4% | 23,500 |
| 2022/08/09 | 3,360 | 3,390 | 3,290 | 3,360 | -5 | -0.1% | 47,800 |
| 2022/08/08 | 3,575 | 3,580 | 3,345 | 3,365 | -280 | -7.7% | 87,600 |
| 2022/08/05 | 3,550 | 3,645 | 3,550 | 3,645 | +115 | +3.3% | 40,800 |
| 2022/08/04 | 3,515 | 3,545 | 3,465 | 3,530 | +60 | +1.7% | 25,800 |
| 2022/08/03 | 3,500 | 3,500 | 3,450 | 3,470 | ±0 | ±0% | 13,500 |
| 2022/08/02 | 3,510 | 3,515 | 3,445 | 3,470 | -40 | -1.1% | 19,900 |
| 2022/08/01 | 3,520 | 3,520 | 3,470 | 3,510 | +5 | +0.1% | 27,800 |
| 2022/07/29 | 3,540 | 3,540 | 3,500 | 3,505 | -35 | -1% | 20,800 |
| 2022/07/28 | 3,500 | 3,555 | 3,495 | 3,540 | +5 | +0.1% | 43,000 |
| 2022/07/27 | 3,505 | 3,535 | 3,505 | 3,535 | +10 | +0.3% | 14,600 |
| 2022/07/26 | 3,545 | 3,545 | 3,500 | 3,525 | +10 | +0.3% | 21,300 |
| 2022/07/25 | 3,495 | 3,525 | 3,490 | 3,515 | -35 | -1% | 20,200 |
| 2022/07/22 | 3,510 | 3,550 | 3,485 | 3,550 | +25 | +0.7% | 21,700 |
| 2022/07/21 | 3,485 | 3,530 | 3,485 | 3,525 | +20 | +0.6% | 19,500 |
| 2022/07/20 | 3,515 | 3,515 | 3,470 | 3,505 | +35 | +1% | 34,800 |
| 2022/07/19 | 3,475 | 3,480 | 3,405 | 3,470 | -15 | -0.4% | 22,000 |
| 2022/07/15 | 3,460 | 3,495 | 3,440 | 3,485 | +25 | +0.7% | 23,300 |
| 2022/07/14 | 3,460 | 3,465 | 3,430 | 3,460 | -10 | -0.3% | 14,300 |
| 2022/07/13 | 3,440 | 3,475 | 3,430 | 3,470 | -15 | -0.4% | 17,600 |
651～
700
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
