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 |
|---|---|---|---|---|---|---|---|
| 2020/01/28 | 3,350 | 3,455 | 3,335 | 3,430 | +15 | +0.4% | 107,600 |
| 2020/01/27 | 3,380 | 3,475 | 3,325 | 3,415 | -85 | -2.4% | 62,400 |
| 2020/01/24 | 3,575 | 3,600 | 3,460 | 3,500 | -110 | -3% | 91,700 |
| 2020/01/23 | 3,675 | 3,680 | 3,580 | 3,610 | -90 | -2.4% | 103,200 |
| 2020/01/22 | 3,700 | 3,710 | 3,640 | 3,700 | -20 | -0.5% | 92,800 |
| 2020/01/21 | 3,680 | 3,735 | 3,655 | 3,720 | +40 | +1.1% | 43,800 |
| 2020/01/20 | 3,675 | 3,740 | 3,630 | 3,680 | +5 | +0.1% | 51,900 |
| 2020/01/17 | 3,845 | 3,845 | 3,655 | 3,675 | -135 | -3.5% | 145,100 |
| 2020/01/16 | 3,740 | 3,820 | 3,690 | 3,810 | +90 | +2.4% | 92,800 |
| 2020/01/15 | 3,670 | 3,730 | 3,625 | 3,720 | +65 | +1.8% | 64,000 |
| 2020/01/14 | 3,625 | 3,725 | 3,615 | 3,655 | +50 | +1.4% | 85,100 |
| 2020/01/10 | 3,645 | 3,665 | 3,585 | 3,605 | -40 | -1.1% | 79,900 |
| 2020/01/09 | 3,595 | 3,660 | 3,580 | 3,645 | +35 | +1% | 81,500 |
| 2020/01/08 | 3,625 | 3,665 | 3,520 | 3,610 | -30 | -0.8% | 147,500 |
| 2020/01/07 | 3,560 | 3,655 | 3,560 | 3,640 | +115 | +3.3% | 82,900 |
| 2020/01/06 | 3,470 | 3,555 | 3,450 | 3,525 | -25 | -0.7% | 76,700 |
| 2019/12/30 | 3,620 | 3,620 | 3,530 | 3,550 | -60 | -1.7% | 47,800 |
| 2019/12/27 | 3,575 | 3,645 | 3,565 | 3,610 | +25 | +0.7% | 50,500 |
| 2019/12/26 | 3,575 | 3,620 | 3,545 | 3,585 | +5 | +0.1% | 62,400 |
| 2019/12/25 | 3,630 | 3,655 | 3,570 | 3,580 | -55 | -1.5% | 59,000 |
| 2019/12/24 | 3,620 | 3,660 | 3,595 | 3,635 | -5 | -0.1% | 78,500 |
| 2019/12/23 | 3,665 | 3,680 | 3,590 | 3,640 | -55 | -1.5% | 95,600 |
| 2019/12/20 | 3,725 | 3,725 | 3,640 | 3,695 | -50 | -1.3% | 121,100 |
| 2019/12/19 | 3,750 | 3,805 | 3,710 | 3,745 | +15 | +0.4% | 65,100 |
| 2019/12/18 | 3,780 | 3,780 | 3,670 | 3,730 | -75 | -2% | 117,000 |
| 2019/12/17 | 3,595 | 3,805 | 3,560 | 3,805 | +200 | +5.5% | 147,900 |
| 2019/12/16 | 3,560 | 3,660 | 3,550 | 3,605 | ±0 | ±0% | 147,100 |
| 2019/12/13 | 3,815 | 3,835 | 3,595 | 3,605 | -205 | -5.4% | 329,100 |
| 2019/12/12 | 3,890 | 3,895 | 3,795 | 3,810 | -110 | -2.8% | 145,700 |
| 2019/12/11 | 4,100 | 4,105 | 3,885 | 3,920 | -225 | -5.4% | 196,800 |
| 2019/12/10 | 4,180 | 4,215 | 4,105 | 4,145 | -45 | -1.1% | 118,300 |
| 2019/12/09 | 4,090 | 4,195 | 4,070 | 4,190 | +215 | +5.4% | 198,100 |
| 2019/12/06 | 3,825 | 3,990 | 3,815 | 3,975 | +170 | +4.5% | 168,500 |
| 2019/12/05 | 3,840 | 3,840 | 3,755 | 3,805 | -20 | -0.5% | 93,000 |
| 2019/12/04 | 3,880 | 3,890 | 3,790 | 3,825 | -45 | -1.2% | 124,900 |
| 2019/12/03 | 3,805 | 3,880 | 3,785 | 3,870 | -5 | -0.1% | 69,100 |
| 2019/12/02 | 3,900 | 3,920 | 3,855 | 3,875 | +10 | +0.3% | 85,300 |
| 2019/11/29 | 3,895 | 3,900 | 3,845 | 3,865 | +5 | +0.1% | 39,600 |
| 2019/11/28 | 3,930 | 3,930 | 3,820 | 3,860 | -15 | -0.4% | 116,900 |
| 2019/11/27 | 3,915 | 3,935 | 3,825 | 3,875 | +5 | +0.1% | 125,500 |
| 2019/11/26 | 3,795 | 3,875 | 3,770 | 3,870 | +95 | +2.5% | 203,000 |
| 2019/11/25 | 3,795 | 3,810 | 3,740 | 3,775 | -20 | -0.5% | 130,000 |
| 2019/11/22 | 3,770 | 3,830 | 3,735 | 3,795 | +5 | +0.1% | 151,900 |
| 2019/11/21 | 3,660 | 3,800 | 3,620 | 3,790 | +115 | +3.1% | 170,900 |
| 2019/11/20 | 3,750 | 3,770 | 3,620 | 3,675 | -75 | -2% | 155,800 |
| 2019/11/19 | 3,720 | 3,780 | 3,705 | 3,750 | +30 | +0.8% | 96,700 |
| 2019/11/18 | 3,670 | 3,730 | 3,650 | 3,720 | +40 | +1.1% | 178,400 |
| 2019/11/15 | 3,555 | 3,720 | 3,475 | 3,680 | +110 | +3.1% | 185,800 |
| 2019/11/14 | 3,490 | 3,585 | 3,405 | 3,570 | +30 | +0.8% | 141,800 |
| 2019/11/13 | 3,410 | 3,570 | 3,370 | 3,540 | +65 | +1.9% | 226,200 |
1301～
1350
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
