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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,794 | 1,852 | 1,793 | 1,826 | +32 | +1.8% | 61,900 |
| 2025/11/27 | 1,744 | 1,801 | 1,740 | 1,794 | +50 | +2.9% | 60,100 |
| 2025/11/26 | 1,705 | 1,744 | 1,705 | 1,744 | +39 | +2.3% | 42,300 |
| 2025/11/25 | 1,765 | 1,772 | 1,700 | 1,705 | -52 | -3% | 82,400 |
| 2025/11/21 | 1,751 | 1,802 | 1,738 | 1,757 | -17 | -1% | 47,100 |
| 2025/11/20 | 1,826 | 1,830 | 1,773 | 1,774 | +24 | +1.4% | 50,900 |
| 2025/11/19 | 1,775 | 1,791 | 1,730 | 1,750 | -30 | -1.7% | 55,300 |
| 2025/11/18 | 1,800 | 1,834 | 1,778 | 1,780 | -51 | -2.8% | 43,500 |
| 2025/11/17 | 1,794 | 1,836 | 1,767 | 1,831 | +10 | +0.5% | 85,500 |
| 2025/11/14 | 1,920 | 1,949 | 1,821 | 1,821 | -8 | -0.4% | 152,100 |
| 2025/11/13 | 1,887 | 1,895 | 1,824 | 1,829 | -58 | -3.1% | 98,800 |
| 2025/11/12 | 1,851 | 1,899 | 1,848 | 1,887 | +43 | +2.3% | 61,400 |
| 2025/11/11 | 1,860 | 1,861 | 1,831 | 1,844 | -2 | -0.1% | 30,700 |
| 2025/11/10 | 1,799 | 1,859 | 1,793 | 1,846 | +66 | +3.7% | 37,300 |
| 2025/11/07 | 1,771 | 1,805 | 1,757 | 1,780 | -17 | -0.9% | 37,100 |
| 2025/11/06 | 1,830 | 1,849 | 1,771 | 1,797 | -28 | -1.5% | 58,500 |
| 2025/11/05 | 1,848 | 1,848 | 1,760 | 1,825 | -50 | -2.7% | 103,800 |
| 2025/11/04 | 1,886 | 1,923 | 1,867 | 1,875 | -7 | -0.4% | 61,200 |
| 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 |
1～
50
件表示中 / 1509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 | 182,600円 | +10.4% | +8.7% | 1.75% | 14.71倍 | 2.71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 |
| ミナトＨＤ | 118,000円 | -2.2% | +28.9% | 1.27% | 18.38倍 | 1.39倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| エヌエフＨＤ | 117,500円 | -2.0% | +15.8% | 2.89% | 137.43倍 | 0.68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 |
| ＵＭＣエレ | 28,200円 | -12.8% | -8.9% | 3.55% | 8.30倍 | 0.50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 |
| ＡＳＴＩ | 231,100円 | -8.3% | -36.9% | 3.03% | 10.32倍 | 0.30倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
市場注目の銘柄
チャート関連のコラム
