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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,812 | 2,917 | 2,806 | 2,810 | -80 | -2.8% | 77,500 |
| 2021/08/18 | 2,656 | 2,923 | 2,656 | 2,890 | +194 | +7.2% | 113,700 |
| 2021/08/17 | 2,788 | 2,788 | 2,660 | 2,696 | -51 | -1.9% | 79,500 |
| 2021/08/16 | 3,050 | 3,130 | 2,706 | 2,747 | -328 | -10.7% | 314,500 |
| 2021/08/13 | 2,817 | 3,155 | 2,805 | 3,075 | +158 | +5.4% | 249,400 |
| 2021/08/12 | 2,922 | 2,935 | 2,830 | 2,917 | +18 | +0.6% | 109,200 |
| 2021/08/11 | 2,964 | 2,985 | 2,890 | 2,899 | -62 | -2.1% | 68,200 |
| 2021/08/10 | 2,886 | 2,968 | 2,861 | 2,961 | +53 | +1.8% | 40,900 |
| 2021/08/06 | 2,980 | 2,980 | 2,881 | 2,908 | -52 | -1.8% | 51,900 |
| 2021/08/05 | 2,977 | 3,040 | 2,928 | 2,960 | -16 | -0.5% | 46,800 |
| 2021/08/04 | 3,110 | 3,110 | 2,975 | 2,976 | -129 | -4.2% | 54,500 |
| 2021/08/03 | 3,135 | 3,175 | 3,065 | 3,105 | -5 | -0.2% | 35,300 |
| 2021/08/02 | 3,225 | 3,225 | 3,085 | 3,110 | -45 | -1.4% | 53,000 |
| 2021/07/30 | 3,160 | 3,215 | 3,100 | 3,155 | -75 | -2.3% | 74,300 |
| 2021/07/29 | 3,200 | 3,255 | 3,180 | 3,230 | +60 | +1.9% | 30,000 |
| 2021/07/28 | 3,260 | 3,295 | 3,150 | 3,170 | -140 | -4.2% | 77,700 |
| 2021/07/27 | 3,340 | 3,375 | 3,285 | 3,310 | -5 | -0.2% | 26,200 |
| 2021/07/26 | 3,415 | 3,430 | 3,305 | 3,315 | -55 | -1.6% | 51,900 |
| 2021/07/21 | 3,350 | 3,450 | 3,280 | 3,370 | +100 | +3.1% | 127,300 |
| 2021/07/20 | 3,315 | 3,360 | 3,240 | 3,270 | -115 | -3.4% | 82,200 |
| 2021/07/19 | 3,480 | 3,490 | 3,380 | 3,385 | -160 | -4.5% | 80,400 |
| 2021/07/16 | 3,420 | 3,590 | 3,415 | 3,545 | +75 | +2.2% | 61,600 |
| 2021/07/15 | 3,620 | 3,625 | 3,450 | 3,470 | -150 | -4.1% | 90,900 |
| 2021/07/14 | 3,500 | 3,635 | 3,465 | 3,620 | +65 | +1.8% | 96,900 |
| 2021/07/13 | 3,460 | 3,610 | 3,460 | 3,555 | +110 | +3.2% | 55,200 |
| 2021/07/12 | 3,455 | 3,505 | 3,415 | 3,445 | -10 | -0.3% | 48,500 |
| 2021/07/09 | 3,415 | 3,490 | 3,380 | 3,455 | -30 | -0.9% | 65,400 |
| 2021/07/08 | 3,570 | 3,570 | 3,390 | 3,485 | -90 | -2.5% | 98,000 |
| 2021/07/07 | 3,615 | 3,640 | 3,545 | 3,575 | -90 | -2.5% | 81,100 |
| 2021/07/06 | 3,655 | 3,710 | 3,580 | 3,665 | +10 | +0.3% | 81,100 |
| 2021/07/05 | 3,660 | 3,745 | 3,645 | 3,655 | -20 | -0.5% | 49,000 |
| 2021/07/02 | 3,745 | 3,790 | 3,630 | 3,675 | -65 | -1.7% | 99,500 |
| 2021/07/01 | 3,950 | 3,950 | 3,725 | 3,740 | -230 | -5.8% | 128,400 |
| 2021/06/30 | 4,055 | 4,190 | 3,925 | 3,970 | -15 | -0.4% | 156,700 |
| 2021/06/29 | 3,985 | 4,055 | 3,900 | 3,985 | +55 | +1.4% | 84,100 |
| 2021/06/28 | 3,895 | 3,995 | 3,860 | 3,930 | +80 | +2.1% | 52,100 |
| 2021/06/25 | 3,830 | 3,915 | 3,825 | 3,850 | +30 | +0.8% | 46,500 |
| 2021/06/24 | 3,915 | 3,950 | 3,790 | 3,820 | -150 | -3.8% | 84,900 |
| 2021/06/23 | 3,915 | 4,030 | 3,815 | 3,970 | +75 | +1.9% | 89,200 |
| 2021/06/22 | 3,860 | 3,945 | 3,770 | 3,895 | +95 | +2.5% | 100,600 |
| 2021/06/21 | 3,800 | 3,910 | 3,770 | 3,800 | -180 | -4.5% | 104,500 |
| 2021/06/18 | 4,135 | 4,170 | 3,950 | 3,980 | -155 | -3.7% | 103,200 |
| 2021/06/17 | 4,215 | 4,230 | 4,120 | 4,135 | -110 | -2.6% | 54,000 |
| 2021/06/16 | 4,230 | 4,290 | 4,170 | 4,245 | -35 | -0.8% | 71,100 |
| 2021/06/15 | 4,335 | 4,390 | 4,170 | 4,280 | +50 | +1.2% | 125,300 |
| 2021/06/14 | 4,065 | 4,315 | 4,015 | 4,230 | +205 | +5.1% | 150,400 |
| 2021/06/11 | 4,095 | 4,165 | 3,970 | 4,025 | -25 | -0.6% | 85,800 |
| 2021/06/10 | 4,245 | 4,290 | 4,015 | 4,050 | -65 | -1.6% | 146,200 |
| 2021/06/09 | 4,080 | 4,205 | 4,030 | 4,115 | +70 | +1.7% | 80,700 |
| 2021/06/08 | 4,210 | 4,345 | 3,995 | 4,045 | -180 | -4.3% | 166,400 |
801～
850
件表示中 / 1262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 | 109,400円 | +4.3% | +39.0% | 2.38% | 11.09倍 | 1.82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 |
| ツインバード | 44,700円 | +1.9% | +8.4% | 2.91% | 36.64倍 | 0.62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 |
| ＯＳＧコーポ | 88,000円 | +8.9% | +70.9% | 4.55% | 13.06倍 | 1.73倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| ネクスＧ | 12,500円 | +89.2% | - | 0.00% | 31.02倍 | 1.63倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
| 池上通 | 63,900円 | +4.2% | -22.4% | 5.16% | 6.83倍 | 0.34倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
市場注目の銘柄
チャート関連のコラム
