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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,965 | 1,997 | 1,938 | 1,967 | -29 | -1.5% | 65,400 |
| 2025/08/18 | 1,979 | 2,060 | 1,970 | 1,996 | +51 | +2.6% | 129,600 |
| 2025/08/15 | 1,920 | 2,020 | 1,855 | 1,945 | +92 | +5% | 266,600 |
| 2025/08/14 | 1,846 | 1,863 | 1,801 | 1,853 | +29 | +1.6% | 103,800 |
| 2025/08/13 | 1,824 | 1,853 | 1,806 | 1,824 | +2 | +0.1% | 46,800 |
| 2025/08/12 | 1,822 | 1,839 | 1,796 | 1,822 | -5 | -0.3% | 37,400 |
| 2025/08/08 | 1,872 | 1,874 | 1,821 | 1,827 | -67 | -3.5% | 61,000 |
| 2025/08/07 | 1,867 | 1,903 | 1,861 | 1,894 | +27 | +1.4% | 38,800 |
| 2025/08/06 | 1,872 | 1,897 | 1,850 | 1,867 | -20 | -1.1% | 28,900 |
| 2025/08/05 | 1,891 | 1,916 | 1,851 | 1,887 | +36 | +1.9% | 44,100 |
| 2025/08/04 | 1,808 | 1,867 | 1,772 | 1,851 | -49 | -2.6% | 63,900 |
| 2025/08/01 | 1,896 | 1,926 | 1,848 | 1,900 | +4 | +0.2% | 53,100 |
| 2025/07/31 | 1,869 | 1,909 | 1,859 | 1,896 | +38 | +2% | 34,000 |
| 2025/07/30 | 1,840 | 1,874 | 1,828 | 1,858 | +21 | +1.1% | 30,900 |
| 2025/07/29 | 1,868 | 1,876 | 1,830 | 1,837 | -47 | -2.5% | 27,100 |
| 2025/07/28 | 1,818 | 1,919 | 1,805 | 1,884 | +66 | +3.6% | 95,800 |
| 2025/07/25 | 1,807 | 1,840 | 1,793 | 1,818 | +12 | +0.7% | 26,600 |
| 2025/07/24 | 1,800 | 1,873 | 1,792 | 1,806 | +37 | +2.1% | 66,500 |
| 2025/07/23 | 1,740 | 1,818 | 1,731 | 1,769 | +29 | +1.7% | 75,500 |
| 2025/07/22 | 1,770 | 1,810 | 1,740 | 1,740 | -29 | -1.6% | 52,400 |
| 2025/07/18 | 1,882 | 1,905 | 1,762 | 1,769 | -42 | -2.3% | 140,400 |
| 2025/07/17 | 1,804 | 1,870 | 1,781 | 1,811 | +47 | +2.7% | 159,000 |
| 2025/07/16 | 1,779 | 1,816 | 1,762 | 1,764 | -28 | -1.6% | 59,000 |
| 2025/07/15 | 1,833 | 1,838 | 1,775 | 1,792 | -37 | -2% | 37,500 |
| 2025/07/14 | 1,862 | 1,878 | 1,776 | 1,829 | -33 | -1.8% | 51,700 |
| 2025/07/11 | 1,858 | 1,946 | 1,840 | 1,862 | +15 | +0.8% | 119,000 |
| 2025/07/10 | 1,810 | 1,850 | 1,807 | 1,847 | +37 | +2% | 46,100 |
| 2025/07/09 | 1,836 | 1,850 | 1,774 | 1,810 | -19 | -1% | 52,100 |
| 2025/07/08 | 1,796 | 1,838 | 1,772 | 1,829 | +56 | +3.2% | 44,900 |
| 2025/07/07 | 1,751 | 1,805 | 1,739 | 1,773 | +16 | +0.9% | 45,600 |
| 2025/07/04 | 1,759 | 1,792 | 1,756 | 1,757 | +4 | +0.2% | 94,400 |
| 2025/07/03 | 1,770 | 1,799 | 1,753 | 1,753 | -19 | -1.1% | 52,300 |
| 2025/07/02 | 1,812 | 1,840 | 1,772 | 1,772 | -91 | -4.9% | 86,100 |
| 2025/07/01 | 1,956 | 1,956 | 1,858 | 1,863 | -96 | -4.9% | 96,800 |
| 2025/06/30 | 1,933 | 1,990 | 1,921 | 1,959 | +13 | +0.7% | 62,700 |
| 2025/06/27 | 1,940 | 1,954 | 1,910 | 1,946 | -20 | -1% | 75,100 |
| 2025/06/26 | 2,024 | 2,032 | 1,961 | 1,966 | -75 | -3.7% | 118,900 |
| 2025/06/25 | 2,101 | 2,148 | 2,034 | 2,041 | -40 | -1.9% | 72,500 |
| 2025/06/24 | 2,050 | 2,134 | 2,027 | 2,081 | +49 | +2.4% | 182,300 |
| 2025/06/23 | 2,117 | 2,118 | 2,000 | 2,032 | -185 | -8.3% | 221,400 |
| 2025/06/20 | 2,145 | 2,230 | 2,082 | 2,217 | +172 | +8.4% | 345,000 |
| 2025/06/19 | 1,918 | 2,138 | 1,901 | 2,045 | +206 | +11.2% | 361,100 |
| 2025/06/18 | 1,840 | 1,912 | 1,832 | 1,839 | -22 | -1.2% | 81,500 |
| 2025/06/17 | 1,890 | 1,937 | 1,840 | 1,861 | -19 | -1% | 126,500 |
| 2025/06/16 | 1,790 | 1,891 | 1,787 | 1,880 | +71 | +3.9% | 77,900 |
| 2025/06/13 | 1,900 | 1,909 | 1,789 | 1,809 | -78 | -4.1% | 142,800 |
| 2025/06/12 | 1,849 | 1,894 | 1,823 | 1,887 | +78 | +4.3% | 150,200 |
| 2025/06/11 | 1,800 | 1,811 | 1,762 | 1,809 | +30 | +1.7% | 115,900 |
| 2025/06/10 | 1,737 | 1,829 | 1,715 | 1,779 | +52 | +3% | 119,300 |
| 2025/06/09 | 1,662 | 1,794 | 1,662 | 1,727 | +110 | +6.8% | 146,300 |
1～
50
件表示中 / 1441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 | 191,300円 | +10.4% | +8.7% | 1.67% | 16.54倍 | 3.04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 |
| 星和電 | 68,000円 | +3.1% | -3.7% | 2.65% | 7.07倍 | 0.51倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| テクノＨＲ | 40,500円 | +4.7% | +171.4% | 3.21% | 12.13倍 | 0.55倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| ＵＭＣエレ | 29,900円 | -12.8% | -8.9% | 3.34% | 8.80倍 | 0.91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 |
| オリジン | 106,200円 | +4.2% | +92.3% | 3.77% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
