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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 4,205 | 4,210 | 4,145 | 4,180 | +25 | +0.6% | 14,200 |
| 2021/07/01 | 4,200 | 4,210 | 4,140 | 4,155 | -45 | -1.1% | 15,000 |
| 2021/06/30 | 4,240 | 4,270 | 4,200 | 4,200 | -15 | -0.4% | 17,200 |
| 2021/06/29 | 4,170 | 4,220 | 4,155 | 4,215 | +30 | +0.7% | 11,000 |
| 2021/06/28 | 4,140 | 4,195 | 4,135 | 4,185 | +45 | +1.1% | 8,600 |
| 2021/06/25 | 4,155 | 4,225 | 4,135 | 4,140 | -85 | -2% | 22,200 |
| 2021/06/24 | 4,140 | 4,240 | 4,130 | 4,225 | +15 | +0.4% | 18,700 |
| 2021/06/23 | 4,220 | 4,220 | 4,155 | 4,210 | -20 | -0.5% | 20,600 |
| 2021/06/22 | 4,200 | 4,285 | 4,180 | 4,230 | +145 | +3.5% | 31,700 |
| 2021/06/21 | 4,220 | 4,220 | 4,070 | 4,085 | -155 | -3.7% | 35,400 |
| 2021/06/18 | 4,160 | 4,240 | 4,160 | 4,240 | +90 | +2.2% | 21,700 |
| 2021/06/17 | 4,165 | 4,190 | 4,125 | 4,150 | -25 | -0.6% | 18,100 |
| 2021/06/16 | 4,215 | 4,260 | 4,150 | 4,175 | -10 | -0.2% | 13,600 |
| 2021/06/15 | 4,150 | 4,205 | 4,135 | 4,185 | +20 | +0.5% | 18,100 |
| 2021/06/14 | 4,195 | 4,215 | 4,145 | 4,165 | -5 | -0.1% | 9,700 |
| 2021/06/11 | 4,230 | 4,280 | 4,170 | 4,170 | -55 | -1.3% | 22,100 |
| 2021/06/10 | 4,210 | 4,250 | 4,210 | 4,225 | -15 | -0.4% | 8,500 |
| 2021/06/09 | 4,305 | 4,305 | 4,230 | 4,240 | -35 | -0.8% | 9,000 |
| 2021/06/08 | 4,220 | 4,290 | 4,220 | 4,275 | +95 | +2.3% | 14,000 |
| 2021/06/07 | 4,110 | 4,190 | 4,110 | 4,180 | +85 | +2.1% | 11,700 |
| 2021/06/04 | 4,160 | 4,175 | 4,095 | 4,095 | -65 | -1.6% | 13,000 |
| 2021/06/03 | 4,215 | 4,215 | 4,120 | 4,160 | -55 | -1.3% | 28,100 |
| 2021/06/02 | 4,335 | 4,335 | 4,195 | 4,215 | -50 | -1.2% | 26,900 |
| 2021/06/01 | 4,390 | 4,390 | 4,225 | 4,265 | -55 | -1.3% | 15,200 |
| 2021/05/31 | 4,340 | 4,395 | 4,285 | 4,320 | -50 | -1.1% | 33,800 |
| 2021/05/28 | 4,375 | 4,400 | 4,270 | 4,370 | +20 | +0.5% | 34,200 |
| 2021/05/27 | 4,380 | 4,425 | 4,345 | 4,350 | -80 | -1.8% | 32,600 |
| 2021/05/26 | 4,250 | 4,440 | 4,250 | 4,430 | +230 | +5.5% | 35,900 |
| 2021/05/25 | 4,235 | 4,275 | 4,180 | 4,200 | -85 | -2% | 23,600 |
| 2021/05/24 | 4,310 | 4,330 | 4,220 | 4,285 | -25 | -0.6% | 20,900 |
| 2021/05/21 | 4,240 | 4,380 | 4,200 | 4,310 | +100 | +2.4% | 31,600 |
| 2021/05/20 | 4,080 | 4,250 | 4,080 | 4,210 | +155 | +3.8% | 20,800 |
| 2021/05/19 | 3,970 | 4,095 | 3,970 | 4,055 | +60 | +1.5% | 27,200 |
| 2021/05/18 | 4,085 | 4,085 | 3,975 | 3,995 | -75 | -1.8% | 17,900 |
| 2021/05/17 | 4,090 | 4,115 | 4,015 | 4,070 | +70 | +1.8% | 30,300 |
| 2021/05/14 | 3,995 | 4,050 | 3,980 | 4,000 | +45 | +1.1% | 18,300 |
| 2021/05/13 | 4,040 | 4,070 | 3,955 | 3,955 | -120 | -2.9% | 24,600 |
| 2021/05/12 | 4,080 | 4,200 | 4,030 | 4,075 | -40 | -1% | 27,900 |
| 2021/05/11 | 4,090 | 4,170 | 4,070 | 4,115 | -25 | -0.6% | 28,700 |
| 2021/05/10 | 4,100 | 4,170 | 4,080 | 4,140 | +20 | +0.5% | 16,000 |
| 2021/05/07 | 4,125 | 4,200 | 4,050 | 4,120 | -20 | -0.5% | 34,100 |
| 2021/05/06 | 4,250 | 4,255 | 4,130 | 4,140 | -100 | -2.4% | 40,300 |
| 2021/04/30 | 4,330 | 4,335 | 4,205 | 4,240 | -105 | -2.4% | 42,500 |
| 2021/04/28 | 4,450 | 4,460 | 4,345 | 4,345 | -105 | -2.4% | 24,900 |
| 2021/04/27 | 4,470 | 4,500 | 4,400 | 4,450 | -20 | -0.4% | 17,000 |
| 2021/04/26 | 4,520 | 4,545 | 4,445 | 4,470 | -10 | -0.2% | 13,100 |
| 2021/04/23 | 4,440 | 4,495 | 4,415 | 4,480 | -30 | -0.7% | 10,300 |
| 2021/04/22 | 4,520 | 4,525 | 4,435 | 4,510 | +115 | +2.6% | 22,800 |
| 2021/04/21 | 4,580 | 4,590 | 4,385 | 4,395 | -285 | -6.1% | 52,100 |
| 2021/04/20 | 4,695 | 4,715 | 4,610 | 4,680 | -70 | -1.5% | 38,500 |
951～
1000
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
