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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,802 | 2,879 | 2,802 | 2,862 | +55 | +2% | 17,900 |
| 2024/11/21 | 2,864 | 2,865 | 2,796 | 2,807 | -38 | -1.3% | 16,900 |
| 2024/11/20 | 2,869 | 2,886 | 2,815 | 2,845 | -24 | -0.8% | 17,100 |
| 2024/11/19 | 2,835 | 2,869 | 2,825 | 2,869 | +43 | +1.5% | 15,800 |
| 2024/11/18 | 2,763 | 2,872 | 2,763 | 2,826 | +49 | +1.8% | 19,200 |
| 2024/11/15 | 2,820 | 2,888 | 2,771 | 2,777 | -25 | -0.9% | 28,800 |
| 2024/11/14 | 2,873 | 2,917 | 2,801 | 2,802 | -21 | -0.7% | 23,100 |
| 2024/11/13 | 2,843 | 2,890 | 2,785 | 2,823 | +13 | +0.5% | 25,700 |
| 2024/11/12 | 2,791 | 2,850 | 2,791 | 2,810 | +15 | +0.5% | 22,700 |
| 2024/11/11 | 2,755 | 2,828 | 2,751 | 2,795 | +129 | +4.8% | 25,900 |
| 2024/11/08 | 2,742 | 2,746 | 2,666 | 2,666 | -52 | -1.9% | 12,300 |
| 2024/11/07 | 2,667 | 2,747 | 2,649 | 2,718 | +72 | +2.7% | 19,400 |
| 2024/11/06 | 2,754 | 2,754 | 2,646 | 2,646 | -108 | -3.9% | 18,600 |
| 2024/11/05 | 2,720 | 2,754 | 2,670 | 2,754 | +55 | +2% | 13,700 |
| 2024/11/01 | 2,709 | 2,724 | 2,678 | 2,699 | -5 | -0.2% | 23,600 |
| 2024/10/31 | 2,728 | 2,749 | 2,699 | 2,704 | -24 | -0.9% | 19,600 |
| 2024/10/30 | 2,719 | 2,754 | 2,698 | 2,728 | +22 | +0.8% | 116,700 |
| 2024/10/29 | 2,704 | 2,719 | 2,676 | 2,706 | +23 | +0.9% | 15,300 |
| 2024/10/28 | 2,642 | 2,688 | 2,623 | 2,683 | +41 | +1.6% | 15,200 |
| 2024/10/25 | 2,700 | 2,700 | 2,631 | 2,642 | -58 | -2.1% | 16,400 |
| 2024/10/24 | 2,670 | 2,706 | 2,667 | 2,700 | +36 | +1.4% | 16,200 |
| 2024/10/23 | 2,682 | 2,713 | 2,664 | 2,664 | -18 | -0.7% | 16,100 |
| 2024/10/22 | 2,705 | 2,720 | 2,661 | 2,682 | -23 | -0.9% | 24,300 |
| 2024/10/21 | 2,697 | 2,712 | 2,683 | 2,705 | +8 | +0.3% | 11,600 |
| 2024/10/18 | 2,704 | 2,729 | 2,693 | 2,697 | -1 | ±0% | 5,200 |
| 2024/10/17 | 2,705 | 2,734 | 2,662 | 2,698 | -9 | -0.3% | 12,200 |
| 2024/10/16 | 2,739 | 2,777 | 2,701 | 2,707 | -30 | -1.1% | 14,500 |
| 2024/10/15 | 2,745 | 2,750 | 2,708 | 2,737 | +8 | +0.3% | 16,700 |
| 2024/10/11 | 2,729 | 2,759 | 2,727 | 2,729 | +4 | +0.1% | 19,200 |
| 2024/10/10 | 2,735 | 2,754 | 2,706 | 2,725 | -5 | -0.2% | 16,100 |
| 2024/10/09 | 2,686 | 2,750 | 2,674 | 2,730 | +57 | +2.1% | 30,300 |
| 2024/10/08 | 2,625 | 2,679 | 2,620 | 2,673 | +13 | +0.5% | 15,300 |
| 2024/10/07 | 2,676 | 2,676 | 2,626 | 2,660 | +23 | +0.9% | 15,900 |
| 2024/10/04 | 2,651 | 2,668 | 2,629 | 2,637 | +8 | +0.3% | 16,300 |
| 2024/10/03 | 2,666 | 2,720 | 2,625 | 2,629 | +31 | +1.2% | 27,400 |
| 2024/10/02 | 2,681 | 2,723 | 2,581 | 2,598 | -125 | -4.6% | 35,500 |
| 2024/10/01 | 2,744 | 2,751 | 2,652 | 2,723 | +29 | +1.1% | 33,200 |
| 2024/09/30 | 2,671 | 2,768 | 2,651 | 2,694 | +24 | +0.9% | 44,300 |
| 2024/09/27 | 2,699 | 2,700 | 2,656 | 2,670 | -18 | -0.7% | 31,300 |
| 2024/09/26 | 2,623 | 2,690 | 2,597 | 2,688 | +93 | +3.6% | 44,000 |
| 2024/09/25 | 2,580 | 2,616 | 2,558 | 2,595 | +19 | +0.7% | 14,700 |
| 2024/09/24 | 2,539 | 2,588 | 2,525 | 2,576 | +31 | +1.2% | 19,100 |
| 2024/09/20 | 2,521 | 2,581 | 2,492 | 2,545 | +66 | +2.7% | 28,000 |
| 2024/09/19 | 2,481 | 2,517 | 2,456 | 2,479 | -2 | -0.1% | 17,400 |
| 2024/09/18 | 2,471 | 2,481 | 2,451 | 2,481 | +10 | +0.4% | 12,300 |
| 2024/09/17 | 2,466 | 2,471 | 2,432 | 2,471 | +24 | +1% | 17,700 |
| 2024/09/13 | 2,485 | 2,486 | 2,436 | 2,447 | -52 | -2.1% | 26,800 |
| 2024/09/12 | 2,470 | 2,570 | 2,450 | 2,499 | +30 | +1.2% | 24,400 |
| 2024/09/11 | 2,531 | 2,531 | 2,454 | 2,469 | -81 | -3.2% | 22,000 |
| 2024/09/10 | 2,572 | 2,583 | 2,532 | 2,550 | -22 | -0.9% | 16,700 |
151～
200
件表示中 / 6990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 | 299,000円 | +5.9% | +7.2% | 2.44% | 14.34倍 | 2.28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 |
| ＴＤＣソフト | 128,000円 | +8.1% | +6.6% | 2.34% | 17.14倍 | 2.89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 |
| ベース | 330,500円 | +13.9% | +19.8% | 3.54% | 14.15倍 | 4.62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 | 503,000円 | +5.9% | +11.1% | 3.10% | 16.28倍 | 4.50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 |
| ＪＦＥ－ＳＩ | 190,500円 | -8.4% | -16.5% | 3.57% | 14.05倍 | 1.81倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
市場注目の銘柄
チャート関連のコラム
