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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 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 |
| 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 |
701～
750
件表示中 / 6991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 | 298,700円 | +5.9% | +7.2% | 2.44% | 14.33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 | 129,000円 | +8.1% | +6.6% | 2.33% | 17.28倍 | 2.91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 | 337,500円 | +13.9% | +19.8% | 3.47% | 14.45倍 | 4.71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 |
| ＪＦＥ－ＳＩ | 195,700円 | -8.4% | -16.5% | 3.47% | 14.43倍 | 1.86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 |
| ビーエンジ | 510,000円 | +5.9% | +11.1% | 3.06% | 16.51倍 | 4.56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 |
市場注目の銘柄
チャート関連のコラム
