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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 4,145 | 4,190 | 4,110 | 4,135 | +60 | +1.5% | 20,900 |
| 2021/08/20 | 4,070 | 4,155 | 4,015 | 4,075 | +75 | +1.9% | 24,000 |
| 2021/08/19 | 3,980 | 4,080 | 3,980 | 4,000 | +20 | +0.5% | 20,200 |
| 2021/08/18 | 3,870 | 4,020 | 3,870 | 3,980 | +105 | +2.7% | 27,100 |
| 2021/08/17 | 3,915 | 3,925 | 3,865 | 3,875 | -50 | -1.3% | 18,100 |
| 2021/08/16 | 4,060 | 4,060 | 3,925 | 3,925 | -115 | -2.8% | 19,200 |
| 2021/08/13 | 4,000 | 4,090 | 3,965 | 4,040 | +65 | +1.6% | 9,100 |
| 2021/08/12 | 3,985 | 4,065 | 3,955 | 3,975 | -35 | -0.9% | 14,600 |
| 2021/08/11 | 3,985 | 4,025 | 3,950 | 4,010 | +25 | +0.6% | 14,700 |
| 2021/08/10 | 4,055 | 4,070 | 3,980 | 3,985 | -5 | -0.1% | 18,100 |
| 2021/08/06 | 3,915 | 4,035 | 3,910 | 3,990 | +75 | +1.9% | 17,800 |
| 2021/08/05 | 3,910 | 3,950 | 3,895 | 3,915 | -55 | -1.4% | 11,000 |
| 2021/08/04 | 4,050 | 4,055 | 3,945 | 3,970 | -50 | -1.2% | 11,300 |
| 2021/08/03 | 4,130 | 4,130 | 4,020 | 4,020 | -110 | -2.7% | 8,700 |
| 2021/08/02 | 4,070 | 4,130 | 4,060 | 4,130 | +105 | +2.6% | 12,500 |
| 2021/07/30 | 4,040 | 4,085 | 4,005 | 4,025 | -35 | -0.9% | 11,500 |
| 2021/07/29 | 4,050 | 4,060 | 4,015 | 4,060 | +45 | +1.1% | 10,700 |
| 2021/07/28 | 4,000 | 4,025 | 3,980 | 4,015 | -10 | -0.2% | 7,300 |
| 2021/07/27 | 4,060 | 4,060 | 4,010 | 4,025 | -35 | -0.9% | 7,800 |
| 2021/07/26 | 4,115 | 4,150 | 4,040 | 4,060 | -5 | -0.1% | 12,600 |
| 2021/07/21 | 3,950 | 4,080 | 3,950 | 4,065 | +180 | +4.6% | 26,300 |
| 2021/07/20 | 3,910 | 3,990 | 3,885 | 3,885 | -80 | -2% | 41,100 |
| 2021/07/19 | 4,000 | 4,035 | 3,960 | 3,965 | -55 | -1.4% | 14,500 |
| 2021/07/16 | 4,105 | 4,140 | 4,020 | 4,020 | -60 | -1.5% | 17,100 |
| 2021/07/15 | 4,155 | 4,170 | 4,060 | 4,080 | -130 | -3.1% | 37,200 |
| 2021/07/14 | 4,225 | 4,265 | 4,210 | 4,210 | -40 | -0.9% | 13,400 |
| 2021/07/13 | 4,310 | 4,320 | 4,235 | 4,250 | -55 | -1.3% | 17,500 |
| 2021/07/12 | 4,170 | 4,320 | 4,170 | 4,305 | +190 | +4.6% | 21,900 |
| 2021/07/09 | 4,035 | 4,130 | 4,020 | 4,115 | +5 | +0.1% | 45,500 |
| 2021/07/08 | 4,090 | 4,160 | 4,090 | 4,110 | +80 | +2% | 24,800 |
| 2021/07/07 | 4,040 | 4,085 | 4,030 | 4,030 | -30 | -0.7% | 11,700 |
| 2021/07/06 | 4,040 | 4,095 | 4,040 | 4,060 | -20 | -0.5% | 13,600 |
| 2021/07/05 | 4,135 | 4,135 | 4,080 | 4,080 | -100 | -2.4% | 12,300 |
| 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 |
951～
1000
件表示中 / 6992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 |
| アイル | 258,500円 | +9.4% | +12.6% | 1.82% | 19.61倍 | 8.69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 | 336,000円 | +13.9% | +19.8% | 3.48% | 14.39倍 | 4.69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 | 517,000円 | +5.9% | +11.1% | 3.02% | 16.74倍 | 4.62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 |
| セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
