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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,615 | 2,664 | 2,574 | 2,580 | -95 | -3.6% | 42,000 |
| 2024/03/27 | 2,663 | 2,705 | 2,652 | 2,675 | +19 | +0.7% | 47,500 |
| 2024/03/26 | 2,642 | 2,667 | 2,642 | 2,656 | +3 | +0.1% | 20,800 |
| 2024/03/25 | 2,667 | 2,669 | 2,641 | 2,653 | ±0 | ±0% | 23,300 |
| 2024/03/22 | 2,648 | 2,668 | 2,645 | 2,653 | +23 | +0.9% | 27,500 |
| 2024/03/21 | 2,670 | 2,675 | 2,630 | 2,630 | -30 | -1.1% | 24,400 |
| 2024/03/19 | 2,649 | 2,660 | 2,633 | 2,660 | +10 | +0.4% | 24,400 |
| 2024/03/18 | 2,638 | 2,656 | 2,617 | 2,650 | +34 | +1.3% | 21,500 |
| 2024/03/15 | 2,623 | 2,632 | 2,609 | 2,616 | +1 | ±0% | 34,700 |
| 2024/03/14 | 2,618 | 2,630 | 2,586 | 2,615 | -9 | -0.3% | 23,100 |
| 2024/03/13 | 2,659 | 2,661 | 2,615 | 2,624 | -29 | -1.1% | 38,400 |
| 2024/03/12 | 2,615 | 2,653 | 2,573 | 2,653 | +33 | +1.3% | 20,500 |
| 2024/03/11 | 2,620 | 2,645 | 2,579 | 2,620 | -28 | -1.1% | 20,700 |
| 2024/03/08 | 2,623 | 2,658 | 2,610 | 2,648 | +23 | +0.9% | 39,500 |
| 2024/03/07 | 2,647 | 2,648 | 2,615 | 2,625 | -13 | -0.5% | 14,800 |
| 2024/03/06 | 2,615 | 2,648 | 2,610 | 2,638 | +19 | +0.7% | 35,800 |
| 2024/03/05 | 2,617 | 2,635 | 2,590 | 2,619 | +3 | +0.1% | 19,600 |
| 2024/03/04 | 2,630 | 2,655 | 2,608 | 2,616 | -14 | -0.5% | 21,600 |
| 2024/03/01 | 2,649 | 2,649 | 2,618 | 2,630 | -10 | -0.4% | 9,800 |
| 2024/02/29 | 2,643 | 2,653 | 2,632 | 2,640 | +17 | +0.6% | 18,400 |
| 2024/02/28 | 2,652 | 2,659 | 2,621 | 2,623 | -29 | -1.1% | 22,500 |
| 2024/02/27 | 2,639 | 2,655 | 2,639 | 2,652 | +13 | +0.5% | 26,800 |
| 2024/02/26 | 2,629 | 2,651 | 2,621 | 2,639 | +19 | +0.7% | 17,000 |
| 2024/02/22 | 2,637 | 2,641 | 2,593 | 2,620 | +5 | +0.2% | 12,800 |
| 2024/02/21 | 2,627 | 2,638 | 2,609 | 2,615 | -24 | -0.9% | 15,200 |
| 2024/02/20 | 2,649 | 2,657 | 2,633 | 2,639 | +16 | +0.6% | 19,300 |
| 2024/02/19 | 2,622 | 2,648 | 2,600 | 2,623 | +1 | ±0% | 15,300 |
| 2024/02/16 | 2,618 | 2,633 | 2,603 | 2,622 | +34 | +1.3% | 31,400 |
| 2024/02/15 | 2,557 | 2,609 | 2,549 | 2,588 | +48 | +1.9% | 27,600 |
| 2024/02/14 | 2,550 | 2,557 | 2,520 | 2,540 | -15 | -0.6% | 27,200 |
| 2024/02/13 | 2,548 | 2,560 | 2,529 | 2,555 | +7 | +0.3% | 33,500 |
| 2024/02/09 | 2,526 | 2,564 | 2,523 | 2,548 | -23 | -0.9% | 29,900 |
| 2024/02/08 | 2,554 | 2,587 | 2,546 | 2,571 | +17 | +0.7% | 21,200 |
| 2024/02/07 | 2,603 | 2,609 | 2,554 | 2,554 | -53 | -2% | 17,200 |
| 2024/02/06 | 2,636 | 2,641 | 2,607 | 2,607 | -29 | -1.1% | 12,700 |
| 2024/02/05 | 2,648 | 2,648 | 2,620 | 2,636 | +10 | +0.4% | 13,300 |
| 2024/02/02 | 2,600 | 2,645 | 2,600 | 2,626 | +26 | +1% | 20,000 |
| 2024/02/01 | 2,613 | 2,616 | 2,580 | 2,600 | -14 | -0.5% | 19,300 |
| 2024/01/31 | 2,599 | 2,614 | 2,577 | 2,614 | +4 | +0.2% | 14,100 |
| 2024/01/30 | 2,627 | 2,637 | 2,606 | 2,610 | -17 | -0.6% | 11,000 |
| 2024/01/29 | 2,617 | 2,648 | 2,611 | 2,627 | +19 | +0.7% | 15,000 |
| 2024/01/26 | 2,608 | 2,645 | 2,604 | 2,608 | -21 | -0.8% | 18,400 |
| 2024/01/25 | 2,603 | 2,638 | 2,603 | 2,629 | +16 | +0.6% | 19,200 |
| 2024/01/24 | 2,645 | 2,648 | 2,601 | 2,613 | -14 | -0.5% | 17,200 |
| 2024/01/23 | 2,650 | 2,656 | 2,604 | 2,627 | -6 | -0.2% | 30,300 |
| 2024/01/22 | 2,590 | 2,640 | 2,590 | 2,633 | +62 | +2.4% | 22,700 |
| 2024/01/19 | 2,570 | 2,599 | 2,564 | 2,571 | -2 | -0.1% | 14,800 |
| 2024/01/18 | 2,551 | 2,606 | 2,551 | 2,573 | -2 | -0.1% | 19,100 |
| 2024/01/17 | 2,605 | 2,622 | 2,574 | 2,575 | -17 | -0.7% | 17,500 |
| 2024/01/16 | 2,643 | 2,660 | 2,588 | 2,592 | -51 | -1.9% | 17,000 |
251～
300
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
