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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 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 |
| 2021/04/19 | 4,640 | 4,775 | 4,640 | 4,750 | +75 | +1.6% | 33,800 |
| 2021/04/16 | 4,630 | 4,710 | 4,625 | 4,675 | +30 | +0.6% | 15,500 |
| 2021/04/15 | 4,685 | 4,685 | 4,610 | 4,645 | -15 | -0.3% | 12,100 |
| 2021/04/14 | 4,550 | 4,710 | 4,530 | 4,660 | +100 | +2.2% | 29,900 |
| 2021/04/13 | 4,615 | 4,645 | 4,505 | 4,560 | +15 | +0.3% | 35,300 |
| 2021/04/12 | 4,500 | 4,545 | 4,435 | 4,545 | -25 | -0.5% | 42,000 |
| 2021/04/09 | 4,360 | 4,585 | 4,330 | 4,570 | +240 | +5.5% | 74,300 |
| 2021/04/08 | 4,340 | 4,390 | 4,275 | 4,330 | -20 | -0.5% | 45,700 |
| 2021/04/07 | 4,230 | 4,350 | 4,210 | 4,350 | +295 | +7.3% | 60,000 |
| 2021/04/06 | 4,105 | 4,140 | 4,000 | 4,055 | -100 | -2.4% | 26,300 |
| 2021/04/05 | 4,180 | 4,195 | 4,115 | 4,155 | -30 | -0.7% | 19,600 |
| 2021/04/02 | 4,125 | 4,190 | 4,105 | 4,185 | +90 | +2.2% | 14,400 |
| 2021/04/01 | 4,085 | 4,105 | 4,010 | 4,095 | +130 | +3.3% | 21,800 |
| 2021/03/31 | 4,080 | 4,080 | 3,965 | 3,965 | -150 | -3.6% | 38,700 |
| 2021/03/30 | 4,285 | 4,320 | 4,100 | 4,115 | -235 | -5.4% | 40,000 |
1001～
1050
件表示中 / 6994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 | 306,500円 | +5.9% | +7.2% | 2.38% | 14.70倍 | 2.34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 |
| フィックスタース | 191,300円 | +16.3% | +12.8% | 0.94% | 32.47倍 | 8.34倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ＴＤＣソフト | 126,800円 | +8.1% | +6.6% | 2.37% | 16.98倍 | 2.86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 |
| スマレジ | 322,000円 | +25.2% | +18.9% | 0.62% | 33.24倍 | 8.09倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ベース | 334,000円 | +13.9% | +19.8% | 3.50% | 14.30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 |
市場注目の銘柄
チャート関連のコラム
