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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 2,463 | 2,478 | 2,431 | 2,437 | -16 | -0.7% | 31,800 |
| 2024/06/10 | 2,411 | 2,465 | 2,411 | 2,453 | +40 | +1.7% | 36,400 |
| 2024/06/07 | 2,416 | 2,438 | 2,411 | 2,413 | -3 | -0.1% | 22,600 |
| 2024/06/06 | 2,429 | 2,447 | 2,408 | 2,416 | +11 | +0.5% | 43,500 |
| 2024/06/05 | 2,406 | 2,441 | 2,394 | 2,405 | -1 | ±0% | 48,400 |
| 2024/06/04 | 2,360 | 2,422 | 2,358 | 2,406 | +46 | +1.9% | 60,700 |
| 2024/06/03 | 2,246 | 2,368 | 2,236 | 2,360 | +137 | +6.2% | 75,300 |
| 2024/05/31 | 2,146 | 2,239 | 2,127 | 2,223 | +60 | +2.8% | 439,100 |
| 2024/05/30 | 2,156 | 2,163 | 2,111 | 2,163 | -13 | -0.6% | 73,500 |
| 2024/05/29 | 2,194 | 2,231 | 2,176 | 2,176 | -18 | -0.8% | 54,900 |
| 2024/05/28 | 2,223 | 2,232 | 2,189 | 2,194 | -29 | -1.3% | 43,700 |
| 2024/05/27 | 2,216 | 2,238 | 2,182 | 2,223 | +35 | +1.6% | 52,200 |
| 2024/05/24 | 2,173 | 2,194 | 2,157 | 2,188 | -7 | -0.3% | 72,400 |
| 2024/05/23 | 2,201 | 2,217 | 2,187 | 2,195 | -9 | -0.4% | 54,900 |
| 2024/05/22 | 2,200 | 2,228 | 2,187 | 2,204 | +4 | +0.2% | 87,200 |
| 2024/05/21 | 2,180 | 2,212 | 2,173 | 2,200 | -20 | -0.9% | 92,800 |
| 2024/05/20 | 2,248 | 2,263 | 2,209 | 2,220 | -36 | -1.6% | 89,400 |
| 2024/05/17 | 2,273 | 2,275 | 2,232 | 2,256 | -18 | -0.8% | 61,600 |
| 2024/05/16 | 2,303 | 2,309 | 2,258 | 2,274 | -27 | -1.2% | 53,800 |
| 2024/05/15 | 2,498 | 2,498 | 2,294 | 2,301 | -178 | -7.2% | 92,900 |
| 2024/05/14 | 2,478 | 2,491 | 2,452 | 2,479 | +14 | +0.6% | 35,200 |
| 2024/05/13 | 2,537 | 2,595 | 2,448 | 2,465 | -65 | -2.6% | 53,500 |
| 2024/05/10 | 2,535 | 2,548 | 2,521 | 2,530 | +5 | +0.2% | 19,800 |
| 2024/05/09 | 2,482 | 2,545 | 2,472 | 2,525 | +71 | +2.9% | 37,000 |
| 2024/05/08 | 2,481 | 2,520 | 2,454 | 2,454 | -27 | -1.1% | 26,700 |
| 2024/05/07 | 2,487 | 2,501 | 2,464 | 2,481 | -4 | -0.2% | 17,900 |
| 2024/05/02 | 2,500 | 2,515 | 2,483 | 2,485 | -6 | -0.2% | 20,200 |
| 2024/05/01 | 2,464 | 2,497 | 2,450 | 2,491 | +27 | +1.1% | 20,600 |
| 2024/04/30 | 2,461 | 2,485 | 2,448 | 2,464 | +4 | +0.2% | 52,200 |
| 2024/04/26 | 2,421 | 2,465 | 2,400 | 2,460 | +60 | +2.5% | 25,800 |
| 2024/04/25 | 2,440 | 2,440 | 2,396 | 2,400 | -36 | -1.5% | 33,500 |
| 2024/04/24 | 2,415 | 2,465 | 2,412 | 2,436 | ±0 | ±0% | 36,800 |
| 2024/04/23 | 2,450 | 2,458 | 2,412 | 2,436 | +17 | +0.7% | 25,800 |
| 2024/04/22 | 2,456 | 2,498 | 2,401 | 2,419 | +9 | +0.4% | 41,700 |
| 2024/04/19 | 2,460 | 2,483 | 2,391 | 2,410 | -59 | -2.4% | 56,400 |
| 2024/04/18 | 2,474 | 2,491 | 2,461 | 2,469 | -5 | -0.2% | 63,000 |
| 2024/04/17 | 2,500 | 2,508 | 2,464 | 2,474 | -28 | -1.1% | 25,400 |
| 2024/04/16 | 2,511 | 2,536 | 2,496 | 2,502 | -33 | -1.3% | 45,600 |
| 2024/04/15 | 2,518 | 2,557 | 2,509 | 2,535 | +15 | +0.6% | 16,300 |
| 2024/04/12 | 2,541 | 2,566 | 2,520 | 2,520 | -5 | -0.2% | 29,100 |
| 2024/04/11 | 2,511 | 2,543 | 2,508 | 2,525 | -8 | -0.3% | 13,100 |
| 2024/04/10 | 2,565 | 2,576 | 2,529 | 2,533 | -10 | -0.4% | 32,500 |
| 2024/04/09 | 2,554 | 2,574 | 2,530 | 2,543 | -10 | -0.4% | 26,700 |
| 2024/04/08 | 2,558 | 2,559 | 2,539 | 2,553 | +17 | +0.7% | 15,300 |
| 2024/04/05 | 2,500 | 2,541 | 2,482 | 2,536 | +14 | +0.6% | 20,700 |
| 2024/04/04 | 2,500 | 2,544 | 2,479 | 2,522 | +17 | +0.7% | 48,200 |
| 2024/04/03 | 2,530 | 2,580 | 2,490 | 2,505 | -42 | -1.6% | 49,500 |
| 2024/04/02 | 2,587 | 2,589 | 2,533 | 2,547 | -40 | -1.5% | 33,900 |
| 2024/04/01 | 2,599 | 2,618 | 2,583 | 2,587 | -10 | -0.4% | 26,700 |
| 2024/03/29 | 2,597 | 2,603 | 2,565 | 2,597 | +17 | +0.7% | 26,300 |
201～
250
件表示中 / 6928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 | 301,500円 | +6.4% | +9.9% | 2.32% | 15.74倍 | 2.48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 |
| 三菱総研 | 405,000円 | +11.0% | +16.6% | 3.95% | 11.39倍 | 0.94倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| ボードルア | 396,500円 | +55.5% | - | 0.00% | 37.44倍 | 9.80倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| インテージＨＤ | 150,900円 | +7.5% | +27.0% | 2.98% | 15.37倍 | 1.78倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 398,000円 | +5.0% | -14.3% | 4.27% | 10.93倍 | 1.60倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
