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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,861 | 1,909 | 1,861 | 1,882 | +24 | +1.3% | 44,400 |
| 2025/10/30 | 1,846 | 1,908 | 1,846 | 1,858 | -2 | -0.1% | 50,500 |
| 2025/10/29 | 1,895 | 1,919 | 1,835 | 1,860 | -12 | -0.6% | 72,500 |
| 2025/10/28 | 1,935 | 1,940 | 1,871 | 1,872 | -62 | -3.2% | 74,900 |
| 2025/10/27 | 1,922 | 1,964 | 1,898 | 1,934 | +41 | +2.2% | 97,300 |
| 2025/10/24 | 1,925 | 1,931 | 1,867 | 1,893 | +2 | +0.1% | 116,900 |
| 2025/10/23 | 1,840 | 1,975 | 1,835 | 1,891 | +18 | +1% | 151,200 |
| 2025/10/22 | 1,865 | 1,889 | 1,823 | 1,873 | +17 | +0.9% | 56,700 |
| 2025/10/21 | 2,016 | 2,020 | 1,849 | 1,856 | -120 | -6.1% | 158,300 |
| 2025/10/20 | 1,795 | 1,976 | 1,794 | 1,976 | +220 | +12.5% | 198,700 |
| 2025/10/17 | 1,800 | 1,802 | 1,745 | 1,756 | -80 | -4.4% | 82,200 |
| 2025/10/16 | 1,822 | 1,840 | 1,793 | 1,836 | +52 | +2.9% | 95,500 |
| 2025/10/15 | 1,794 | 1,806 | 1,764 | 1,784 | -10 | -0.6% | 162,300 |
| 2025/10/14 | 1,833 | 1,857 | 1,762 | 1,794 | -79 | -4.2% | 89,400 |
| 2025/10/10 | 1,923 | 1,938 | 1,856 | 1,873 | -78 | -4% | 57,900 |
| 2025/10/09 | 2,004 | 2,018 | 1,922 | 1,951 | -59 | -2.9% | 77,800 |
| 2025/10/08 | 2,075 | 2,099 | 2,001 | 2,010 | -61 | -2.9% | 130,800 |
| 2025/10/07 | 1,919 | 2,137 | 1,877 | 2,071 | +224 | +12.1% | 322,000 |
| 2025/10/06 | 1,953 | 1,953 | 1,838 | 1,847 | +54 | +3% | 183,200 |
| 2025/10/03 | 1,731 | 1,805 | 1,731 | 1,793 | +66 | +3.8% | 53,700 |
| 2025/10/02 | 1,766 | 1,782 | 1,727 | 1,727 | -39 | -2.2% | 75,500 |
| 2025/10/01 | 1,837 | 1,843 | 1,764 | 1,766 | -93 | -5% | 94,100 |
| 2025/09/30 | 1,870 | 1,875 | 1,826 | 1,859 | -26 | -1.4% | 60,600 |
| 2025/09/29 | 1,984 | 1,984 | 1,885 | 1,885 | -76 | -3.9% | 123,400 |
| 2025/09/26 | 1,969 | 1,992 | 1,932 | 1,961 | +11 | +0.6% | 73,800 |
| 2025/09/25 | 2,089 | 2,109 | 1,925 | 1,950 | -152 | -7.2% | 182,600 |
| 2025/09/24 | 2,339 | 2,339 | 2,101 | 2,102 | -167 | -7.4% | 206,900 |
| 2025/09/22 | 2,125 | 2,270 | 2,120 | 2,269 | +194 | +9.3% | 208,800 |
| 2025/09/19 | 2,065 | 2,079 | 1,977 | 2,075 | +60 | +3% | 90,500 |
| 2025/09/18 | 1,949 | 2,050 | 1,938 | 2,015 | +93 | +4.8% | 106,000 |
| 2025/09/17 | 1,944 | 1,954 | 1,900 | 1,922 | -8 | -0.4% | 22,600 |
| 2025/09/16 | 1,855 | 1,932 | 1,850 | 1,930 | +78 | +4.2% | 41,000 |
| 2025/09/12 | 1,867 | 1,889 | 1,841 | 1,852 | -15 | -0.8% | 31,900 |
| 2025/09/11 | 1,909 | 1,909 | 1,859 | 1,867 | -43 | -2.3% | 38,800 |
| 2025/09/10 | 1,905 | 1,938 | 1,870 | 1,910 | +12 | +0.6% | 33,900 |
| 2025/09/09 | 1,951 | 1,985 | 1,884 | 1,898 | -13 | -0.7% | 48,100 |
| 2025/09/08 | 1,947 | 2,036 | 1,904 | 1,911 | +44 | +2.4% | 82,300 |
| 2025/09/05 | 1,858 | 1,888 | 1,855 | 1,867 | +6 | +0.3% | 14,900 |
| 2025/09/04 | 1,863 | 1,887 | 1,855 | 1,861 | -9 | -0.5% | 17,100 |
| 2025/09/03 | 1,907 | 1,907 | 1,855 | 1,870 | -46 | -2.4% | 43,300 |
| 2025/09/02 | 1,985 | 1,990 | 1,911 | 1,916 | -77 | -3.9% | 40,300 |
| 2025/09/01 | 1,996 | 2,039 | 1,938 | 1,993 | -11 | -0.5% | 78,500 |
| 2025/08/29 | 1,994 | 2,041 | 1,977 | 2,004 | +9 | +0.5% | 33,500 |
| 2025/08/28 | 2,010 | 2,038 | 1,994 | 1,995 | -24 | -1.2% | 38,600 |
| 2025/08/27 | 2,068 | 2,073 | 2,000 | 2,019 | -43 | -2.1% | 41,100 |
| 2025/08/26 | 2,009 | 2,091 | 2,000 | 2,062 | +51 | +2.5% | 72,900 |
| 2025/08/25 | 1,930 | 2,027 | 1,930 | 2,011 | +91 | +4.7% | 84,600 |
| 2025/08/22 | 1,927 | 1,962 | 1,900 | 1,920 | +20 | +1.1% | 46,200 |
| 2025/08/21 | 1,893 | 1,951 | 1,880 | 1,900 | -6 | -0.3% | 48,600 |
| 2025/08/20 | 1,970 | 1,970 | 1,900 | 1,906 | -61 | -3.1% | 44,700 |
1～
50
件表示中 / 1491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 | 188,200円 | +10.4% | +8.7% | 1.70% | 16.28倍 | 3.00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 |
| シライ電子 | 66,700円 | -8.0% | -38.3% | 4.80% | 7.69倍 | 1.01倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| エヌエフＨＤ | 124,900円 | -2.0% | +15.8% | 2.72% | 146.08倍 | 0.72倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| 日タングス | 149,200円 | +3.3% | +0.8% | 3.35% | 10.35倍 | 0.58倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| ＵＭＣエレ | 27,100円 | -12.8% | -8.9% | 3.69% | 7.98倍 | 0.82倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
