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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 3,855 | 3,860 | 3,640 | 3,665 | -190 | -4.9% | 207,200 |
| 2017/08/07 | 3,925 | 4,085 | 3,785 | 3,855 | -180 | -4.5% | 323,100 |
| 2017/08/04 | 3,915 | 4,075 | 3,900 | 4,035 | +90 | +2.3% | 90,600 |
| 2017/08/03 | 4,015 | 4,015 | 3,915 | 3,945 | -60 | -1.5% | 69,300 |
| 2017/08/02 | 3,930 | 4,010 | 3,905 | 4,005 | +45 | +1.1% | 57,500 |
| 2017/08/01 | 4,005 | 4,055 | 3,940 | 3,960 | -80 | -2% | 85,800 |
| 2017/07/31 | 3,965 | 4,070 | 3,945 | 4,040 | +55 | +1.4% | 79,800 |
| 2017/07/28 | 3,970 | 4,015 | 3,925 | 3,985 | ±0 | ±0% | 62,300 |
| 2017/07/27 | 3,965 | 4,020 | 3,920 | 3,985 | +25 | +0.6% | 77,000 |
| 2017/07/26 | 3,935 | 3,965 | 3,865 | 3,960 | +30 | +0.8% | 68,100 |
| 2017/07/25 | 3,980 | 3,980 | 3,870 | 3,930 | ±0 | ±0% | 54,000 |
| 2017/07/24 | 3,900 | 3,945 | 3,840 | 3,930 | +15 | +0.4% | 50,400 |
| 2017/07/21 | 3,930 | 3,950 | 3,895 | 3,915 | +20 | +0.5% | 46,700 |
| 2017/07/20 | 3,950 | 3,950 | 3,875 | 3,895 | -10 | -0.3% | 69,100 |
| 2017/07/19 | 3,870 | 3,950 | 3,860 | 3,905 | +55 | +1.4% | 127,000 |
| 2017/07/18 | 3,775 | 3,850 | 3,730 | 3,850 | +110 | +2.9% | 78,300 |
| 2017/07/14 | 3,720 | 3,795 | 3,690 | 3,740 | +25 | +0.7% | 52,900 |
| 2017/07/13 | 3,765 | 3,810 | 3,690 | 3,715 | -40 | -1.1% | 65,800 |
| 2017/07/12 | 3,810 | 3,895 | 3,700 | 3,755 | -55 | -1.4% | 147,500 |
| 2017/07/11 | 3,665 | 3,835 | 3,615 | 3,810 | +175 | +4.8% | 119,800 |
| 2017/07/10 | 3,650 | 3,690 | 3,595 | 3,635 | +15 | +0.4% | 71,700 |
| 2017/07/07 | 3,670 | 3,675 | 3,585 | 3,620 | -50 | -1.4% | 73,800 |
| 2017/07/06 | 3,620 | 3,700 | 3,610 | 3,670 | +85 | +2.4% | 82,600 |
| 2017/07/05 | 3,600 | 3,600 | 3,500 | 3,585 | -15 | -0.4% | 148,900 |
| 2017/07/04 | 3,810 | 3,810 | 3,565 | 3,600 | -195 | -5.1% | 196,000 |
| 2017/07/03 | 3,750 | 3,825 | 3,720 | 3,795 | +25 | +0.7% | 109,400 |
| 2017/06/30 | 3,805 | 3,805 | 3,695 | 3,770 | -35 | -0.9% | 114,600 |
| 2017/06/29 | 3,825 | 3,830 | 3,745 | 3,805 | +50 | +1.3% | 95,800 |
| 2017/06/28 | 3,925 | 3,925 | 3,740 | 3,755 | -175 | -4.5% | 157,100 |
| 2017/06/27 | 4,000 | 4,005 | 3,850 | 3,930 | -55 | -1.4% | 124,300 |
| 2017/06/26 | 4,035 | 4,035 | 3,890 | 3,985 | -30 | -0.7% | 124,800 |
| 2017/06/23 | 4,090 | 4,175 | 3,950 | 4,015 | -70 | -1.7% | 147,900 |
| 2017/06/22 | 4,105 | 4,210 | 4,045 | 4,085 | +10 | +0.2% | 130,800 |
| 2017/06/21 | 3,965 | 4,140 | 3,915 | 4,075 | +110 | +2.8% | 172,700 |
| 2017/06/20 | 3,905 | 4,075 | 3,905 | 3,965 | +105 | +2.7% | 215,200 |
| 2017/06/19 | 3,780 | 3,925 | 3,760 | 3,860 | +180 | +4.9% | 150,000 |
| 2017/06/16 | 3,590 | 3,750 | 3,570 | 3,680 | +140 | +4% | 153,700 |
| 2017/06/15 | 3,510 | 3,580 | 3,510 | 3,540 | +30 | +0.9% | 40,200 |
| 2017/06/14 | 3,565 | 3,625 | 3,510 | 3,510 | +10 | +0.3% | 73,100 |
| 2017/06/13 | 3,490 | 3,575 | 3,475 | 3,500 | -35 | -1% | 54,200 |
| 2017/06/12 | 3,495 | 3,540 | 3,425 | 3,535 | -20 | -0.6% | 64,600 |
| 2017/06/09 | 3,575 | 3,610 | 3,550 | 3,555 | +15 | +0.4% | 56,000 |
| 2017/06/08 | 3,595 | 3,620 | 3,525 | 3,540 | -55 | -1.5% | 64,600 |
| 2017/06/07 | 3,455 | 3,630 | 3,455 | 3,595 | +90 | +2.6% | 83,500 |
| 2017/06/06 | 3,575 | 3,575 | 3,450 | 3,505 | -70 | -2% | 68,700 |
| 2017/06/05 | 3,500 | 3,600 | 3,480 | 3,575 | +85 | +2.4% | 88,700 |
| 2017/06/02 | 3,655 | 3,655 | 3,470 | 3,490 | -120 | -3.3% | 131,800 |
| 2017/06/01 | 3,595 | 3,620 | 3,515 | 3,610 | +40 | +1.1% | 85,500 |
| 2017/05/31 | 3,610 | 3,655 | 3,550 | 3,570 | -25 | -0.7% | 89,300 |
| 2017/05/30 | 3,495 | 3,620 | 3,485 | 3,595 | +130 | +3.8% | 141,000 |
1901～
1950
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
