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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 3,235 | 3,235 | 3,165 | 3,205 | -20 | -0.6% | 65,600 |
| 2018/01/04 | 3,180 | 3,225 | 3,110 | 3,225 | -5 | -0.2% | 102,700 |
| 2017/12/29 | 3,240 | 3,255 | 3,210 | 3,230 | +25 | +0.8% | 33,300 |
| 2017/12/28 | 3,305 | 3,310 | 3,185 | 3,205 | -65 | -2% | 66,800 |
| 2017/12/27 | 3,180 | 3,295 | 3,180 | 3,270 | +90 | +2.8% | 53,800 |
| 2017/12/26 | 3,190 | 3,240 | 3,160 | 3,180 | -55 | -1.7% | 73,600 |
| 2017/12/25 | 3,275 | 3,275 | 3,190 | 3,235 | -45 | -1.4% | 54,000 |
| 2017/12/22 | 3,315 | 3,330 | 3,265 | 3,280 | -35 | -1.1% | 43,500 |
| 2017/12/21 | 3,250 | 3,320 | 3,230 | 3,315 | +65 | +2% | 67,900 |
| 2017/12/20 | 3,320 | 3,335 | 3,250 | 3,250 | -45 | -1.4% | 62,000 |
| 2017/12/19 | 3,340 | 3,360 | 3,245 | 3,295 | -110 | -3.2% | 148,000 |
| 2017/12/18 | 3,420 | 3,445 | 3,355 | 3,405 | ±0 | ±0% | 68,700 |
| 2017/12/15 | 3,480 | 3,490 | 3,405 | 3,405 | -80 | -2.3% | 64,400 |
| 2017/12/14 | 3,550 | 3,560 | 3,470 | 3,485 | -55 | -1.6% | 61,700 |
| 2017/12/13 | 3,680 | 3,685 | 3,510 | 3,540 | -70 | -1.9% | 132,200 |
| 2017/12/12 | 3,570 | 3,635 | 3,550 | 3,610 | +45 | +1.3% | 106,200 |
| 2017/12/11 | 3,500 | 3,570 | 3,475 | 3,565 | +95 | +2.7% | 100,100 |
| 2017/12/08 | 3,450 | 3,490 | 3,415 | 3,470 | +15 | +0.4% | 84,600 |
| 2017/12/07 | 3,265 | 3,465 | 3,265 | 3,455 | +190 | +5.8% | 138,100 |
| 2017/12/06 | 3,310 | 3,400 | 3,230 | 3,265 | -55 | -1.7% | 100,700 |
| 2017/12/05 | 3,300 | 3,335 | 3,285 | 3,320 | -25 | -0.7% | 41,900 |
| 2017/12/04 | 3,360 | 3,420 | 3,340 | 3,345 | +15 | +0.5% | 78,000 |
| 2017/12/01 | 3,345 | 3,345 | 3,295 | 3,330 | -15 | -0.4% | 48,700 |
| 2017/11/30 | 3,375 | 3,380 | 3,285 | 3,345 | -5 | -0.1% | 69,800 |
| 2017/11/29 | 3,300 | 3,370 | 3,275 | 3,350 | +60 | +1.8% | 88,700 |
| 2017/11/28 | 3,350 | 3,435 | 3,265 | 3,290 | -25 | -0.8% | 147,800 |
| 2017/11/27 | 3,260 | 3,320 | 3,245 | 3,315 | +90 | +2.8% | 91,000 |
| 2017/11/24 | 3,200 | 3,230 | 3,150 | 3,225 | +20 | +0.6% | 74,500 |
| 2017/11/22 | 3,190 | 3,215 | 3,160 | 3,205 | +65 | +2.1% | 73,000 |
| 2017/11/21 | 3,140 | 3,155 | 3,085 | 3,140 | +35 | +1.1% | 52,100 |
| 2017/11/20 | 3,165 | 3,165 | 3,095 | 3,105 | -55 | -1.7% | 63,200 |
| 2017/11/17 | 3,070 | 3,175 | 3,040 | 3,160 | +150 | +5% | 143,400 |
| 2017/11/16 | 3,020 | 3,060 | 2,984 | 3,010 | -75 | -2.4% | 144,700 |
| 2017/11/15 | 3,285 | 3,285 | 3,070 | 3,085 | +10 | +0.3% | 221,100 |
| 2017/11/14 | 3,095 | 3,160 | 3,045 | 3,075 | -40 | -1.3% | 99,200 |
| 2017/11/13 | 3,190 | 3,195 | 3,060 | 3,115 | -75 | -2.4% | 119,400 |
| 2017/11/10 | 3,275 | 3,300 | 3,180 | 3,190 | -125 | -3.8% | 168,200 |
| 2017/11/09 | 3,235 | 3,375 | 3,205 | 3,315 | +145 | +4.6% | 401,000 |
| 2017/11/08 | 3,080 | 3,185 | 3,065 | 3,170 | +179 | +6% | 390,800 |
| 2017/11/07 | 2,851 | 3,040 | 2,825 | 2,991 | +167 | +5.9% | 377,100 |
| 2017/11/06 | 2,825 | 2,856 | 2,806 | 2,824 | -1 | ±0% | 122,500 |
| 2017/11/02 | 2,836 | 2,837 | 2,801 | 2,825 | -5 | -0.2% | 88,500 |
| 2017/11/01 | 2,860 | 2,860 | 2,816 | 2,830 | -10 | -0.4% | 77,400 |
| 2017/10/31 | 2,840 | 2,863 | 2,812 | 2,840 | +1 | ±0% | 119,300 |
| 2017/10/30 | 2,841 | 2,869 | 2,820 | 2,839 | +2 | +0.1% | 111,300 |
| 2017/10/27 | 2,840 | 2,855 | 2,810 | 2,837 | -4 | -0.1% | 76,400 |
| 2017/10/26 | 2,845 | 2,882 | 2,837 | 2,841 | -4 | -0.1% | 57,500 |
| 2017/10/25 | 2,908 | 2,922 | 2,836 | 2,845 | -61 | -2.1% | 109,300 |
| 2017/10/24 | 2,831 | 2,914 | 2,831 | 2,906 | +61 | +2.1% | 86,200 |
| 2017/10/23 | 2,821 | 2,846 | 2,809 | 2,845 | +36 | +1.3% | 61,200 |
1801～
1850
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
