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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,600 | 2,611 | 2,513 | 2,525 | -69 | -2.7% | 37,700 |
| 2024/06/27 | 2,596 | 2,604 | 2,575 | 2,594 | +13 | +0.5% | 30,900 |
| 2024/06/26 | 2,590 | 2,590 | 2,557 | 2,581 | +14 | +0.5% | 31,200 |
| 2024/06/25 | 2,529 | 2,568 | 2,527 | 2,567 | +38 | +1.5% | 38,600 |
| 2024/06/24 | 2,480 | 2,529 | 2,480 | 2,529 | +49 | +2% | 37,600 |
| 2024/06/21 | 2,509 | 2,522 | 2,480 | 2,480 | -22 | -0.9% | 28,500 |
| 2024/06/20 | 2,488 | 2,519 | 2,486 | 2,502 | +14 | +0.6% | 26,700 |
| 2024/06/19 | 2,445 | 2,518 | 2,445 | 2,488 | +47 | +1.9% | 53,200 |
| 2024/06/18 | 2,410 | 2,453 | 2,394 | 2,441 | +77 | +3.3% | 48,000 |
| 2024/06/17 | 2,416 | 2,416 | 2,349 | 2,364 | -66 | -2.7% | 74,600 |
| 2024/06/14 | 2,370 | 2,446 | 2,370 | 2,430 | +18 | +0.7% | 97,600 |
| 2024/06/13 | 2,465 | 2,466 | 2,407 | 2,412 | -31 | -1.3% | 42,400 |
| 2024/06/12 | 2,432 | 2,456 | 2,432 | 2,443 | +6 | +0.2% | 22,300 |
| 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 |
251～
300
件表示中 / 6991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 | 298,700円 | +5.9% | +7.2% | 2.44% | 14.33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 | 129,000円 | +8.1% | +6.6% | 2.33% | 17.28倍 | 2.91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 | 337,500円 | +13.9% | +19.8% | 3.47% | 14.45倍 | 4.71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 |
| ＪＦＥ－ＳＩ | 195,700円 | -8.4% | -16.5% | 3.47% | 14.43倍 | 1.86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 |
| ビーエンジ | 510,000円 | +5.9% | +11.1% | 3.06% | 16.51倍 | 4.56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 |
市場注目の銘柄
チャート関連のコラム
