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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 3,590 | 3,610 | 3,550 | 3,560 | +15 | +0.4% | 26,100 |
| 2025/04/22 | 3,550 | 3,575 | 3,525 | 3,545 | +20 | +0.6% | 12,500 |
| 2025/04/21 | 3,530 | 3,560 | 3,505 | 3,525 | -15 | -0.4% | 19,700 |
| 2025/04/18 | 3,385 | 3,545 | 3,385 | 3,540 | +170 | +5% | 29,800 |
| 2025/04/17 | 3,335 | 3,395 | 3,335 | 3,370 | +35 | +1% | 14,700 |
| 2025/04/16 | 3,285 | 3,355 | 3,285 | 3,335 | +40 | +1.2% | 15,700 |
| 2025/04/15 | 3,305 | 3,375 | 3,290 | 3,295 | -50 | -1.5% | 20,900 |
| 2025/04/14 | 3,345 | 3,365 | 3,295 | 3,345 | +45 | +1.4% | 20,100 |
| 2025/04/11 | 3,205 | 3,300 | 3,160 | 3,300 | +50 | +1.5% | 42,500 |
| 2025/04/10 | 3,220 | 3,285 | 3,195 | 3,250 | +170 | +5.5% | 25,600 |
| 2025/04/09 | 3,045 | 3,105 | 3,025 | 3,080 | -35 | -1.1% | 40,600 |
| 2025/04/08 | 3,100 | 3,190 | 3,100 | 3,115 | +100 | +3.3% | 46,500 |
| 2025/04/07 | 2,932 | 3,105 | 2,909 | 3,015 | -165 | -5.2% | 51,400 |
| 2025/04/04 | 3,235 | 3,245 | 3,110 | 3,180 | -105 | -3.2% | 54,600 |
| 2025/04/03 | 3,245 | 3,300 | 3,230 | 3,285 | -100 | -3% | 46,900 |
| 2025/04/02 | 3,390 | 3,420 | 3,330 | 3,385 | +35 | +1% | 41,200 |
| 2025/04/01 | 3,390 | 3,440 | 3,350 | 3,350 | -40 | -1.2% | 29,500 |
| 2025/03/31 | 3,390 | 3,425 | 3,325 | 3,390 | -70 | -2% | 55,800 |
| 2025/03/28 | 3,495 | 3,575 | 3,450 | 3,460 | -70 | -2% | 52,200 |
| 2025/03/27 | 3,485 | 3,580 | 3,485 | 3,530 | -10 | -0.3% | 56,400 |
| 2025/03/26 | 3,570 | 3,605 | 3,510 | 3,540 | -5 | -0.1% | 57,100 |
| 2025/03/25 | 3,535 | 3,585 | 3,500 | 3,545 | +75 | +2.2% | 28,400 |
| 2025/03/24 | 3,485 | 3,515 | 3,460 | 3,470 | +25 | +0.7% | 37,000 |
| 2025/03/21 | 3,495 | 3,495 | 3,435 | 3,445 | -35 | -1% | 18,400 |
| 2025/03/19 | 3,495 | 3,510 | 3,430 | 3,480 | -35 | -1% | 26,300 |
| 2025/03/18 | 3,510 | 3,580 | 3,495 | 3,515 | +45 | +1.3% | 53,000 |
| 2025/03/17 | 3,425 | 3,500 | 3,425 | 3,470 | +70 | +2.1% | 49,700 |
| 2025/03/14 | 3,390 | 3,425 | 3,355 | 3,400 | -15 | -0.4% | 30,600 |
| 2025/03/13 | 3,445 | 3,445 | 3,390 | 3,415 | +10 | +0.3% | 23,800 |
| 2025/03/12 | 3,390 | 3,440 | 3,375 | 3,405 | +35 | +1% | 36,300 |
| 2025/03/11 | 3,325 | 3,385 | 3,290 | 3,370 | +15 | +0.4% | 37,400 |
| 2025/03/10 | 3,335 | 3,420 | 3,325 | 3,355 | +25 | +0.8% | 35,000 |
| 2025/03/07 | 3,380 | 3,380 | 3,295 | 3,330 | -60 | -1.8% | 33,700 |
| 2025/03/06 | 3,445 | 3,445 | 3,355 | 3,390 | +5 | +0.1% | 47,600 |
| 2025/03/05 | 3,350 | 3,450 | 3,330 | 3,385 | +105 | +3.2% | 75,100 |
| 2025/03/04 | 3,210 | 3,360 | 3,210 | 3,280 | +40 | +1.2% | 69,500 |
| 2025/03/03 | 3,220 | 3,285 | 3,210 | 3,240 | +65 | +2% | 42,600 |
| 2025/02/28 | 3,200 | 3,205 | 3,150 | 3,175 | -25 | -0.8% | 29,500 |
| 2025/02/27 | 3,100 | 3,225 | 3,095 | 3,200 | +85 | +2.7% | 45,000 |
| 2025/02/26 | 3,045 | 3,115 | 3,045 | 3,115 | +70 | +2.3% | 25,000 |
| 2025/02/25 | 3,045 | 3,120 | 2,985 | 3,045 | ±0 | ±0% | 39,200 |
| 2025/02/21 | 3,070 | 3,145 | 3,030 | 3,045 | +25 | +0.8% | 23,300 |
| 2025/02/20 | 3,110 | 3,160 | 3,005 | 3,020 | -125 | -4% | 22,600 |
| 2025/02/19 | 3,045 | 3,175 | 3,045 | 3,145 | +85 | +2.8% | 23,700 |
| 2025/02/18 | 3,045 | 3,110 | 3,030 | 3,060 | ±0 | ±0% | 22,500 |
| 2025/02/17 | 3,140 | 3,170 | 3,050 | 3,060 | -40 | -1.3% | 41,300 |
| 2025/02/14 | 3,110 | 3,150 | 3,070 | 3,100 | -10 | -0.3% | 35,500 |
| 2025/02/13 | 3,105 | 3,110 | 3,080 | 3,110 | +40 | +1.3% | 17,200 |
| 2025/02/12 | 3,105 | 3,110 | 3,050 | 3,070 | ±0 | ±0% | 21,400 |
| 2025/02/10 | 2,977 | 3,080 | 2,977 | 3,070 | +55 | +1.8% | 20,100 |
51～
100
件表示中 / 6990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 | 300,500円 | +5.9% | +7.2% | 2.43% | 14.41倍 | 2.29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 | 128,800円 | +8.1% | +6.6% | 2.33% | 17.25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 | 338,000円 | +13.9% | +19.8% | 3.46% | 14.47倍 | 4.72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 | 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 |
| ＪＦＥ－ＳＩ | 194,700円 | -8.4% | -16.5% | 3.49% | 14.36倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
