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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 3,820 | 3,915 | 3,810 | 3,820 | +95 | +2.6% | 41,700 |
| 2021/11/29 | 3,815 | 3,820 | 3,725 | 3,725 | -110 | -2.9% | 21,300 |
| 2021/11/26 | 3,960 | 3,960 | 3,825 | 3,835 | -140 | -3.5% | 21,500 |
| 2021/11/25 | 3,920 | 4,005 | 3,905 | 3,975 | +55 | +1.4% | 13,700 |
| 2021/11/24 | 4,025 | 4,025 | 3,905 | 3,920 | -80 | -2% | 17,900 |
| 2021/11/22 | 3,975 | 4,035 | 3,920 | 4,000 | +50 | +1.3% | 18,400 |
| 2021/11/19 | 3,825 | 3,955 | 3,810 | 3,950 | +125 | +3.3% | 21,900 |
| 2021/11/18 | 3,960 | 3,960 | 3,820 | 3,825 | -85 | -2.2% | 27,500 |
| 2021/11/17 | 3,980 | 3,980 | 3,870 | 3,910 | -70 | -1.8% | 20,100 |
| 2021/11/16 | 4,115 | 4,115 | 3,960 | 3,980 | -80 | -2% | 20,100 |
| 2021/11/15 | 4,170 | 4,240 | 4,060 | 4,060 | -65 | -1.6% | 27,900 |
| 2021/11/12 | 4,060 | 4,125 | 4,030 | 4,125 | +135 | +3.4% | 18,900 |
| 2021/11/11 | 3,975 | 4,000 | 3,925 | 3,990 | +15 | +0.4% | 16,400 |
| 2021/11/10 | 4,025 | 4,085 | 3,960 | 3,975 | -10 | -0.3% | 20,600 |
| 2021/11/09 | 4,000 | 4,075 | 3,980 | 3,985 | ±0 | ±0% | 27,900 |
| 2021/11/08 | 4,110 | 4,110 | 3,980 | 3,985 | -70 | -1.7% | 15,800 |
| 2021/11/05 | 4,135 | 4,135 | 4,050 | 4,055 | -110 | -2.6% | 15,000 |
| 2021/11/04 | 4,140 | 4,185 | 4,130 | 4,165 | +25 | +0.6% | 12,200 |
| 2021/11/02 | 4,235 | 4,235 | 4,140 | 4,140 | -100 | -2.4% | 9,300 |
| 2021/11/01 | 4,130 | 4,240 | 4,130 | 4,240 | +140 | +3.4% | 16,300 |
| 2021/10/29 | 4,075 | 4,110 | 4,075 | 4,100 | -35 | -0.8% | 12,500 |
| 2021/10/28 | 4,080 | 4,135 | 4,065 | 4,135 | +20 | +0.5% | 25,200 |
| 2021/10/27 | 4,110 | 4,140 | 4,085 | 4,115 | +5 | +0.1% | 7,200 |
| 2021/10/26 | 4,140 | 4,140 | 4,080 | 4,110 | +20 | +0.5% | 4,500 |
| 2021/10/25 | 4,115 | 4,145 | 4,090 | 4,090 | -70 | -1.7% | 8,900 |
| 2021/10/22 | 4,155 | 4,235 | 4,115 | 4,160 | +20 | +0.5% | 13,000 |
| 2021/10/21 | 4,150 | 4,185 | 4,140 | 4,140 | -50 | -1.2% | 9,000 |
| 2021/10/20 | 4,190 | 4,250 | 4,170 | 4,190 | -5 | -0.1% | 18,400 |
| 2021/10/19 | 4,145 | 4,210 | 4,115 | 4,195 | +75 | +1.8% | 11,500 |
| 2021/10/18 | 4,230 | 4,255 | 4,110 | 4,120 | -60 | -1.4% | 18,400 |
| 2021/10/15 | 4,135 | 4,205 | 4,135 | 4,180 | +120 | +3% | 9,100 |
| 2021/10/14 | 4,065 | 4,130 | 4,030 | 4,060 | -5 | -0.1% | 12,500 |
| 2021/10/13 | 4,045 | 4,090 | 4,005 | 4,065 | +15 | +0.4% | 10,900 |
| 2021/10/12 | 4,135 | 4,135 | 4,040 | 4,050 | -95 | -2.3% | 8,700 |
| 2021/10/11 | 4,140 | 4,185 | 4,100 | 4,145 | -25 | -0.6% | 7,400 |
| 2021/10/08 | 4,065 | 4,200 | 4,055 | 4,170 | +105 | +2.6% | 20,000 |
| 2021/10/07 | 4,075 | 4,150 | 4,020 | 4,065 | +20 | +0.5% | 19,800 |
| 2021/10/06 | 4,120 | 4,215 | 4,045 | 4,045 | -5 | -0.1% | 18,400 |
| 2021/10/05 | 4,100 | 4,175 | 4,045 | 4,050 | -95 | -2.3% | 27,600 |
| 2021/10/04 | 4,305 | 4,305 | 4,100 | 4,145 | -120 | -2.8% | 22,200 |
| 2021/10/01 | 4,300 | 4,335 | 4,245 | 4,265 | -65 | -1.5% | 24,600 |
| 2021/09/30 | 4,295 | 4,405 | 4,275 | 4,330 | +105 | +2.5% | 40,300 |
| 2021/09/29 | 4,255 | 4,255 | 4,125 | 4,225 | -125 | -2.9% | 40,000 |
| 2021/09/28 | 4,440 | 4,440 | 4,255 | 4,350 | -100 | -2.2% | 44,900 |
| 2021/09/27 | 4,545 | 4,555 | 4,450 | 4,450 | -115 | -2.5% | 20,700 |
| 2021/09/24 | 4,465 | 4,575 | 4,450 | 4,565 | +170 | +3.9% | 43,500 |
| 2021/09/22 | 4,450 | 4,490 | 4,395 | 4,395 | -5 | -0.1% | 23,800 |
| 2021/09/21 | 4,485 | 4,485 | 4,395 | 4,400 | -155 | -3.4% | 26,500 |
| 2021/09/17 | 4,400 | 4,555 | 4,375 | 4,555 | +155 | +3.5% | 50,700 |
| 2021/09/16 | 4,375 | 4,415 | 4,330 | 4,400 | -45 | -1% | 19,900 |
851～
900
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
