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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,225 | 4,450 | 4,155 | 4,225 | +25 | +0.6% | 178,300 |
| 2021/06/04 | 4,300 | 4,390 | 4,135 | 4,200 | -30 | -0.7% | 206,100 |
| 2021/06/03 | 4,700 | 4,700 | 4,140 | 4,230 | -490 | -10.4% | 697,200 |
| 2021/06/02 | 4,020 | 4,720 | 4,020 | 4,720 | +700 | +17.4% | 531,100 |
| 2021/06/01 | 4,200 | 4,315 | 4,000 | 4,020 | +25 | +0.6% | 304,100 |
| 2021/05/31 | 3,780 | 4,045 | 3,775 | 3,995 | +165 | +4.3% | 86,500 |
| 2021/05/28 | 3,915 | 3,995 | 3,820 | 3,830 | -70 | -1.8% | 73,300 |
| 2021/05/27 | 3,950 | 3,970 | 3,840 | 3,900 | -120 | -3% | 144,000 |
| 2021/05/26 | 4,000 | 4,120 | 3,915 | 4,020 | +50 | +1.3% | 140,200 |
| 2021/05/25 | 4,100 | 4,160 | 3,880 | 3,970 | -60 | -1.5% | 191,600 |
| 2021/05/24 | 3,910 | 4,080 | 3,800 | 4,030 | +15 | +0.4% | 227,700 |
| 2021/05/21 | 3,785 | 4,070 | 3,770 | 4,015 | +210 | +5.5% | 319,500 |
| 2021/05/20 | 3,320 | 3,990 | 3,300 | 3,805 | +460 | +13.8% | 431,800 |
| 2021/05/19 | 3,195 | 3,355 | 3,150 | 3,345 | +150 | +4.7% | 92,900 |
| 2021/05/18 | 3,180 | 3,215 | 3,080 | 3,195 | +15 | +0.5% | 69,600 |
| 2021/05/17 | 3,045 | 3,280 | 3,045 | 3,180 | +150 | +5% | 102,200 |
| 2021/05/14 | 3,060 | 3,145 | 2,923 | 3,030 | +46 | +1.5% | 140,800 |
| 2021/05/13 | 2,850 | 3,040 | 2,840 | 2,984 | +41 | +1.4% | 94,100 |
| 2021/05/12 | 3,045 | 3,095 | 2,913 | 2,943 | -82 | -2.7% | 72,500 |
| 2021/05/11 | 3,070 | 3,090 | 3,010 | 3,025 | -75 | -2.4% | 39,000 |
| 2021/05/10 | 3,190 | 3,210 | 3,085 | 3,100 | -65 | -2.1% | 28,200 |
| 2021/05/07 | 3,130 | 3,230 | 3,105 | 3,165 | -5 | -0.2% | 31,000 |
| 2021/05/06 | 3,120 | 3,185 | 3,080 | 3,170 | +100 | +3.3% | 37,900 |
| 2021/04/30 | 3,165 | 3,165 | 3,050 | 3,070 | -45 | -1.4% | 27,300 |
| 2021/04/28 | 3,160 | 3,165 | 3,080 | 3,115 | +25 | +0.8% | 37,200 |
| 2021/04/27 | 3,250 | 3,275 | 3,085 | 3,090 | -140 | -4.3% | 52,100 |
| 2021/04/26 | 3,175 | 3,250 | 3,165 | 3,230 | +65 | +2.1% | 39,600 |
| 2021/04/23 | 3,150 | 3,250 | 3,030 | 3,165 | -55 | -1.7% | 71,000 |
| 2021/04/22 | 3,250 | 3,340 | 3,190 | 3,220 | +50 | +1.6% | 53,700 |
| 2021/04/21 | 3,280 | 3,325 | 3,170 | 3,170 | -180 | -5.4% | 69,700 |
| 2021/04/20 | 3,295 | 3,410 | 3,250 | 3,350 | -15 | -0.4% | 93,700 |
| 2021/04/19 | 3,070 | 3,395 | 3,040 | 3,365 | +407 | +13.8% | 225,700 |
| 2021/04/16 | 3,020 | 3,045 | 2,930 | 2,958 | -22 | -0.7% | 69,400 |
| 2021/04/15 | 3,070 | 3,075 | 2,875 | 2,980 | -160 | -5.1% | 137,500 |
| 2021/04/14 | 3,085 | 3,190 | 3,050 | 3,140 | +45 | +1.5% | 46,200 |
| 2021/04/13 | 3,085 | 3,165 | 3,080 | 3,095 | +15 | +0.5% | 43,400 |
| 2021/04/12 | 3,160 | 3,180 | 3,010 | 3,080 | -100 | -3.1% | 86,500 |
| 2021/04/09 | 3,225 | 3,250 | 3,120 | 3,180 | -25 | -0.8% | 80,800 |
| 2021/04/08 | 3,415 | 3,415 | 3,190 | 3,205 | -225 | -6.6% | 99,100 |
| 2021/04/07 | 3,385 | 3,430 | 3,320 | 3,430 | +65 | +1.9% | 43,300 |
| 2021/04/06 | 3,550 | 3,625 | 3,330 | 3,365 | -155 | -4.4% | 131,700 |
| 2021/04/05 | 3,400 | 3,545 | 3,370 | 3,520 | +160 | +4.8% | 94,200 |
| 2021/04/02 | 3,300 | 3,375 | 3,220 | 3,360 | +160 | +5% | 69,900 |
| 2021/04/01 | 3,150 | 3,320 | 3,150 | 3,200 | +55 | +1.7% | 77,500 |
| 2021/03/31 | 3,265 | 3,270 | 3,135 | 3,145 | -85 | -2.6% | 99,800 |
| 2021/03/30 | 3,400 | 3,575 | 3,220 | 3,230 | -215 | -6.2% | 217,600 |
| 2021/03/29 | 3,500 | 3,620 | 3,390 | 3,445 | +15 | +0.4% | 193,900 |
| 2021/03/26 | 3,130 | 3,440 | 3,130 | 3,430 | +305 | +9.8% | 153,000 |
| 2021/03/25 | 3,095 | 3,165 | 2,945 | 3,125 | ±0 | ±0% | 116,000 |
| 2021/03/24 | 3,115 | 3,185 | 3,045 | 3,125 | -60 | -1.9% | 78,500 |
851～
900
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
