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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 3,550 | 3,550 | 3,475 | 3,485 | -80 | -2.2% | 16,400 |
| 2022/07/11 | 3,555 | 3,565 | 3,540 | 3,565 | +50 | +1.4% | 19,500 |
| 2022/07/08 | 3,545 | 3,560 | 3,505 | 3,515 | -25 | -0.7% | 33,000 |
| 2022/07/07 | 3,500 | 3,545 | 3,465 | 3,540 | +50 | +1.4% | 55,000 |
| 2022/07/06 | 3,450 | 3,515 | 3,385 | 3,490 | +35 | +1% | 42,900 |
| 2022/07/05 | 3,440 | 3,480 | 3,405 | 3,455 | +5 | +0.1% | 27,800 |
| 2022/07/04 | 3,460 | 3,460 | 3,400 | 3,450 | +55 | +1.6% | 21,700 |
| 2022/07/01 | 3,415 | 3,470 | 3,370 | 3,395 | -20 | -0.6% | 46,300 |
| 2022/06/30 | 3,450 | 3,475 | 3,415 | 3,415 | -10 | -0.3% | 35,200 |
| 2022/06/29 | 3,400 | 3,430 | 3,360 | 3,425 | +30 | +0.9% | 49,100 |
| 2022/06/28 | 3,360 | 3,420 | 3,360 | 3,395 | +10 | +0.3% | 49,300 |
| 2022/06/27 | 3,370 | 3,395 | 3,350 | 3,385 | +30 | +0.9% | 39,700 |
| 2022/06/24 | 3,325 | 3,400 | 3,325 | 3,355 | +75 | +2.3% | 42,400 |
| 2022/06/23 | 3,255 | 3,280 | 3,245 | 3,280 | +30 | +0.9% | 15,200 |
| 2022/06/22 | 3,260 | 3,270 | 3,240 | 3,250 | +10 | +0.3% | 24,700 |
| 2022/06/21 | 3,170 | 3,265 | 3,155 | 3,240 | +70 | +2.2% | 48,200 |
| 2022/06/20 | 3,180 | 3,180 | 3,115 | 3,170 | +60 | +1.9% | 26,100 |
| 2022/06/17 | 3,070 | 3,130 | 3,055 | 3,110 | -30 | -1% | 35,300 |
| 2022/06/16 | 3,205 | 3,210 | 3,135 | 3,140 | +5 | +0.2% | 14,600 |
| 2022/06/15 | 3,120 | 3,185 | 3,120 | 3,135 | -15 | -0.5% | 21,300 |
| 2022/06/14 | 3,125 | 3,170 | 3,125 | 3,150 | -40 | -1.3% | 26,800 |
| 2022/06/13 | 3,210 | 3,215 | 3,170 | 3,190 | -90 | -2.7% | 26,500 |
| 2022/06/10 | 3,275 | 3,305 | 3,245 | 3,280 | -35 | -1.1% | 31,300 |
| 2022/06/09 | 3,305 | 3,345 | 3,290 | 3,315 | -10 | -0.3% | 21,600 |
| 2022/06/08 | 3,275 | 3,335 | 3,270 | 3,325 | +60 | +1.8% | 27,300 |
| 2022/06/07 | 3,265 | 3,295 | 3,260 | 3,265 | -35 | -1.1% | 24,500 |
| 2022/06/06 | 3,255 | 3,300 | 3,235 | 3,300 | +20 | +0.6% | 19,700 |
| 2022/06/03 | 3,300 | 3,300 | 3,250 | 3,280 | +50 | +1.5% | 26,700 |
| 2022/06/02 | 3,320 | 3,320 | 3,230 | 3,230 | -70 | -2.1% | 20,700 |
| 2022/06/01 | 3,325 | 3,325 | 3,280 | 3,300 | +10 | +0.3% | 30,600 |
| 2022/05/31 | 3,395 | 3,395 | 3,285 | 3,290 | -125 | -3.7% | 132,600 |
| 2022/05/30 | 3,375 | 3,415 | 3,370 | 3,415 | +40 | +1.2% | 90,100 |
| 2022/05/27 | 3,375 | 3,420 | 3,325 | 3,375 | +15 | +0.4% | 53,600 |
| 2022/05/26 | 3,330 | 3,365 | 3,285 | 3,360 | +150 | +4.7% | 77,400 |
| 2022/05/25 | 3,290 | 3,290 | 3,210 | 3,210 | -80 | -2.4% | 22,300 |
| 2022/05/24 | 3,365 | 3,365 | 3,290 | 3,290 | -75 | -2.2% | 25,500 |
| 2022/05/23 | 3,330 | 3,365 | 3,315 | 3,365 | +50 | +1.5% | 60,800 |
| 2022/05/20 | 3,295 | 3,335 | 3,290 | 3,315 | +50 | +1.5% | 21,100 |
| 2022/05/19 | 3,240 | 3,295 | 3,230 | 3,265 | -25 | -0.8% | 20,600 |
| 2022/05/18 | 3,340 | 3,355 | 3,245 | 3,290 | -25 | -0.8% | 34,000 |
| 2022/05/17 | 3,275 | 3,325 | 3,265 | 3,315 | -10 | -0.3% | 46,100 |
| 2022/05/16 | 3,250 | 3,330 | 3,230 | 3,325 | +140 | +4.4% | 64,700 |
| 2022/05/13 | 3,145 | 3,280 | 3,140 | 3,185 | +105 | +3.4% | 76,100 |
| 2022/05/12 | 3,155 | 3,165 | 3,070 | 3,080 | -110 | -3.4% | 26,900 |
| 2022/05/11 | 3,230 | 3,245 | 3,185 | 3,190 | -40 | -1.2% | 18,100 |
| 2022/05/10 | 3,200 | 3,245 | 3,185 | 3,230 | -30 | -0.9% | 30,300 |
| 2022/05/09 | 3,280 | 3,295 | 3,250 | 3,260 | -55 | -1.7% | 36,500 |
| 2022/05/06 | 3,280 | 3,320 | 3,245 | 3,315 | +75 | +2.3% | 32,900 |
| 2022/05/02 | 3,205 | 3,260 | 3,205 | 3,240 | -10 | -0.3% | 24,900 |
| 2022/04/28 | 3,255 | 3,255 | 3,200 | 3,250 | ±0 | ±0% | 28,400 |
701～
750
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
