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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 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 |
| 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 |
651～
700
件表示中 / 6992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 |
| アイル | 258,500円 | +9.4% | +12.6% | 1.82% | 19.61倍 | 8.69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 | 336,000円 | +13.9% | +19.8% | 3.48% | 14.38倍 | 4.69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 | 517,000円 | +5.9% | +11.1% | 3.02% | 16.73倍 | 4.63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 |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
