ＨＰＣシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,114 | 1,114 | 1,076 | 1,097 | +89 | +8.8% | 46,300 |
| 2025/04/09 | 1,015 | 1,025 | 981 | 1,008 | -29 | -2.8% | 33,900 |
| 2025/04/08 | 1,010 | 1,059 | 1,000 | 1,037 | +87 | +9.2% | 48,400 |
| 2025/04/07 | 957 | 1,001 | 950 | 950 | -132 | -12.2% | 81,900 |
| 2025/04/04 | 1,133 | 1,140 | 1,065 | 1,082 | -81 | -7% | 95,100 |
| 2025/04/03 | 1,167 | 1,257 | 1,150 | 1,163 | -34 | -2.8% | 77,100 |
| 2025/04/02 | 1,216 | 1,227 | 1,173 | 1,197 | -15 | -1.2% | 47,500 |
| 2025/04/01 | 1,255 | 1,256 | 1,204 | 1,212 | +9 | +0.7% | 70,500 |
| 2025/03/31 | 1,188 | 1,244 | 1,185 | 1,203 | +31 | +2.6% | 129,200 |
| 2025/03/28 | 1,172 | 1,195 | 1,165 | 1,172 | -3 | -0.3% | 18,000 |
| 2025/03/27 | 1,220 | 1,227 | 1,173 | 1,175 | -60 | -4.9% | 46,800 |
| 2025/03/26 | 1,212 | 1,246 | 1,205 | 1,235 | +28 | +2.3% | 21,500 |
| 2025/03/25 | 1,218 | 1,225 | 1,207 | 1,207 | -2 | -0.2% | 14,400 |
| 2025/03/24 | 1,212 | 1,217 | 1,205 | 1,209 | +7 | +0.6% | 8,200 |
| 2025/03/21 | 1,215 | 1,223 | 1,202 | 1,202 | -23 | -1.9% | 30,600 |
| 2025/03/19 | 1,226 | 1,244 | 1,221 | 1,225 | -7 | -0.6% | 16,600 |
| 2025/03/18 | 1,236 | 1,248 | 1,227 | 1,232 | +7 | +0.6% | 27,000 |
| 2025/03/17 | 1,249 | 1,271 | 1,223 | 1,225 | +16 | +1.3% | 31,400 |
| 2025/03/14 | 1,200 | 1,227 | 1,200 | 1,209 | +11 | +0.9% | 19,000 |
| 2025/03/13 | 1,210 | 1,231 | 1,198 | 1,198 | -11 | -0.9% | 28,100 |
| 2025/03/12 | 1,201 | 1,218 | 1,201 | 1,209 | +8 | +0.7% | 15,100 |
| 2025/03/11 | 1,186 | 1,205 | 1,164 | 1,201 | -10 | -0.8% | 28,700 |
| 2025/03/10 | 1,213 | 1,221 | 1,181 | 1,211 | +28 | +2.4% | 22,100 |
| 2025/03/07 | 1,192 | 1,200 | 1,181 | 1,183 | -25 | -2.1% | 23,200 |
| 2025/03/06 | 1,242 | 1,242 | 1,208 | 1,208 | -19 | -1.5% | 23,800 |
| 2025/03/05 | 1,218 | 1,240 | 1,211 | 1,227 | +9 | +0.7% | 15,100 |
| 2025/03/04 | 1,233 | 1,234 | 1,201 | 1,218 | -37 | -2.9% | 39,200 |
| 2025/03/03 | 1,243 | 1,274 | 1,237 | 1,255 | +23 | +1.9% | 24,200 |
| 2025/02/28 | 1,248 | 1,261 | 1,225 | 1,232 | -45 | -3.5% | 44,500 |
| 2025/02/27 | 1,285 | 1,298 | 1,266 | 1,277 | +1 | +0.1% | 25,100 |
| 2025/02/26 | 1,267 | 1,280 | 1,245 | 1,276 | -4 | -0.3% | 30,700 |
| 2025/02/25 | 1,263 | 1,310 | 1,250 | 1,280 | -13 | -1% | 39,000 |
| 2025/02/21 | 1,264 | 1,364 | 1,264 | 1,293 | +42 | +3.4% | 187,000 |
| 2025/02/20 | 1,280 | 1,308 | 1,251 | 1,251 | -24 | -1.9% | 36,700 |
| 2025/02/19 | 1,285 | 1,311 | 1,272 | 1,275 | -14 | -1.1% | 33,900 |
| 2025/02/18 | 1,240 | 1,314 | 1,232 | 1,289 | +46 | +3.7% | 53,800 |
| 2025/02/17 | 1,246 | 1,295 | 1,231 | 1,243 | -22 | -1.7% | 56,300 |
| 2025/02/14 | 1,301 | 1,348 | 1,265 | 1,265 | +50 | +4.1% | 195,200 |
| 2025/02/13 | 1,247 | 1,247 | 1,208 | 1,215 | -30 | -2.4% | 70,700 |
| 2025/02/12 | 1,253 | 1,269 | 1,213 | 1,245 | +1 | +0.1% | 69,700 |
| 2025/02/10 | 1,126 | 1,298 | 1,126 | 1,244 | +105 | +9.2% | 247,100 |
| 2025/02/07 | 1,128 | 1,153 | 1,119 | 1,139 | +6 | +0.5% | 38,400 |
| 2025/02/06 | 1,145 | 1,157 | 1,123 | 1,133 | -20 | -1.7% | 39,100 |
| 2025/02/05 | 1,127 | 1,155 | 1,116 | 1,153 | +56 | +5.1% | 79,400 |
| 2025/02/04 | 1,072 | 1,119 | 1,071 | 1,097 | +36 | +3.4% | 53,800 |
| 2025/02/03 | 1,085 | 1,085 | 1,061 | 1,061 | -29 | -2.7% | 50,800 |
| 2025/01/31 | 1,102 | 1,102 | 1,090 | 1,090 | -18 | -1.6% | 27,500 |
| 2025/01/30 | 1,120 | 1,120 | 1,098 | 1,108 | -22 | -1.9% | 35,800 |
| 2025/01/29 | 1,119 | 1,132 | 1,105 | 1,130 | +11 | +1% | 21,600 |
| 2025/01/28 | 1,105 | 1,122 | 1,098 | 1,119 | +3 | +0.3% | 27,400 |
1～
50
件表示中 / 1353件
類似銘柄と比較する
現在ご覧いただいている「ＨＰＣシステムス」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＰＣシステムス | 109,700円 | +4.3% | +39.0% | 2.37% | 11.12倍 | 1.96倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ダイヤＨＤ | 54,200円 | -2.2% | -61.9% | 4.61% | - | 0.47倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
| ネクスＧ | 12,900円 | +57.2% | - | 0.00% | 307.14倍 | 1.13倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| ツインバード | 40,400円 | +1.9% | +8.4% | 3.22% | 33.11倍 | 0.56倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| ＯＫＡＹＡ | 19,200円 | -30.2% | - | 0.00% | - | 0.55倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
市場注目の銘柄
チャート関連のコラム
