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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,828 | 2,828 | 2,779 | 2,802 | +1 | ±0% | 12,600 |
| 2025/01/20 | 2,823 | 2,840 | 2,801 | 2,801 | -46 | -1.6% | 12,000 |
| 2025/01/17 | 2,873 | 2,873 | 2,799 | 2,847 | -13 | -0.5% | 22,000 |
| 2025/01/16 | 2,854 | 2,887 | 2,846 | 2,860 | +6 | +0.2% | 25,400 |
| 2025/01/15 | 2,855 | 2,857 | 2,821 | 2,854 | +27 | +1% | 19,700 |
| 2025/01/14 | 2,866 | 2,866 | 2,815 | 2,827 | -66 | -2.3% | 24,200 |
| 2025/01/10 | 2,856 | 2,912 | 2,840 | 2,893 | +8 | +0.3% | 19,800 |
| 2025/01/09 | 2,902 | 2,967 | 2,885 | 2,885 | +7 | +0.2% | 32,000 |
| 2025/01/08 | 2,915 | 2,933 | 2,868 | 2,878 | -68 | -2.3% | 21,400 |
| 2025/01/07 | 3,005 | 3,005 | 2,937 | 2,946 | -5 | -0.2% | 17,500 |
| 2025/01/06 | 3,100 | 3,135 | 2,941 | 2,951 | -109 | -3.6% | 31,300 |
| 2024/12/30 | 3,010 | 3,060 | 2,972 | 3,060 | +50 | +1.7% | 15,500 |
| 2024/12/27 | 3,030 | 3,030 | 2,969 | 3,010 | +5 | +0.2% | 34,300 |
| 2024/12/26 | 2,988 | 3,005 | 2,956 | 3,005 | ±0 | ±0% | 28,400 |
| 2024/12/25 | 3,030 | 3,030 | 2,956 | 3,005 | -25 | -0.8% | 17,000 |
| 2024/12/24 | 3,105 | 3,105 | 3,010 | 3,030 | -40 | -1.3% | 17,800 |
| 2024/12/23 | 3,115 | 3,125 | 3,045 | 3,070 | -25 | -0.8% | 10,600 |
| 2024/12/20 | 3,120 | 3,120 | 3,065 | 3,095 | ±0 | ±0% | 24,100 |
| 2024/12/19 | 3,065 | 3,125 | 3,065 | 3,095 | -20 | -0.6% | 15,000 |
| 2024/12/18 | 3,145 | 3,160 | 3,110 | 3,115 | -30 | -1% | 15,100 |
| 2024/12/17 | 3,145 | 3,165 | 3,130 | 3,145 | ±0 | ±0% | 16,700 |
| 2024/12/16 | 3,175 | 3,180 | 3,115 | 3,145 | -25 | -0.8% | 25,000 |
| 2024/12/13 | 3,245 | 3,270 | 3,155 | 3,170 | -55 | -1.7% | 49,000 |
| 2024/12/12 | 3,110 | 3,250 | 3,090 | 3,225 | +185 | +6.1% | 97,400 |
| 2024/12/11 | 3,070 | 3,085 | 3,000 | 3,040 | -45 | -1.5% | 19,500 |
| 2024/12/10 | 3,135 | 3,135 | 3,045 | 3,085 | -15 | -0.5% | 21,500 |
| 2024/12/09 | 3,085 | 3,145 | 3,075 | 3,100 | +20 | +0.6% | 31,800 |
| 2024/12/06 | 3,145 | 3,160 | 3,035 | 3,080 | -65 | -2.1% | 28,700 |
| 2024/12/05 | 3,070 | 3,180 | 3,060 | 3,145 | +186 | +6.3% | 63,300 |
| 2024/12/04 | 3,015 | 3,025 | 2,950 | 2,959 | -76 | -2.5% | 18,700 |
| 2024/12/03 | 2,900 | 3,060 | 2,888 | 3,035 | +134 | +4.6% | 54,300 |
| 2024/12/02 | 2,898 | 2,915 | 2,875 | 2,901 | +29 | +1% | 50,700 |
| 2024/11/29 | 2,880 | 2,915 | 2,842 | 2,872 | -8 | -0.3% | 48,500 |
| 2024/11/28 | 2,842 | 2,880 | 2,827 | 2,880 | +58 | +2.1% | 36,500 |
| 2024/11/27 | 2,851 | 2,852 | 2,800 | 2,822 | -40 | -1.4% | 24,200 |
| 2024/11/26 | 2,869 | 2,886 | 2,833 | 2,862 | +39 | +1.4% | 25,000 |
| 2024/11/25 | 2,887 | 2,898 | 2,821 | 2,823 | -39 | -1.4% | 21,400 |
| 2024/11/22 | 2,802 | 2,879 | 2,802 | 2,862 | +55 | +2% | 17,900 |
| 2024/11/21 | 2,864 | 2,865 | 2,796 | 2,807 | -38 | -1.3% | 16,900 |
| 2024/11/20 | 2,869 | 2,886 | 2,815 | 2,845 | -24 | -0.8% | 17,100 |
| 2024/11/19 | 2,835 | 2,869 | 2,825 | 2,869 | +43 | +1.5% | 15,800 |
| 2024/11/18 | 2,763 | 2,872 | 2,763 | 2,826 | +49 | +1.8% | 19,200 |
| 2024/11/15 | 2,820 | 2,888 | 2,771 | 2,777 | -25 | -0.9% | 28,800 |
| 2024/11/14 | 2,873 | 2,917 | 2,801 | 2,802 | -21 | -0.7% | 23,100 |
| 2024/11/13 | 2,843 | 2,890 | 2,785 | 2,823 | +13 | +0.5% | 25,700 |
| 2024/11/12 | 2,791 | 2,850 | 2,791 | 2,810 | +15 | +0.5% | 22,700 |
| 2024/11/11 | 2,755 | 2,828 | 2,751 | 2,795 | +129 | +4.8% | 25,900 |
| 2024/11/08 | 2,742 | 2,746 | 2,666 | 2,666 | -52 | -1.9% | 12,300 |
| 2024/11/07 | 2,667 | 2,747 | 2,649 | 2,718 | +72 | +2.7% | 19,400 |
| 2024/11/06 | 2,754 | 2,754 | 2,646 | 2,646 | -108 | -3.9% | 18,600 |
51～
100
件表示中 / 6927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 | 318,000円 | +6.4% | +9.9% | 2.20% | 16.61倍 | 2.62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 |
| 東計電算 | 375,500円 | +6.8% | +7.2% | 3.33% | 13.99倍 | 1.67倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 三菱総研 | 431,000円 | +11.0% | +16.6% | 3.71% | 12.12倍 | 1.00倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 160,000円 | +7.5% | +27.0% | 2.81% | 16.29倍 | 1.89倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 415,000円 | +5.0% | -14.3% | 4.10% | 11.40倍 | 1.67倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
