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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 4,020 | 4,070 | 3,910 | 3,955 | -120 | -2.9% | 88,300 |
| 2021/10/28 | 3,960 | 4,350 | 3,960 | 4,075 | +65 | +1.6% | 222,300 |
| 2021/10/27 | 4,045 | 4,090 | 3,935 | 4,010 | -25 | -0.6% | 97,700 |
| 2021/10/26 | 3,860 | 4,050 | 3,830 | 4,035 | +225 | +5.9% | 170,700 |
| 2021/10/25 | 3,680 | 3,815 | 3,640 | 3,810 | +140 | +3.8% | 62,000 |
| 2021/10/22 | 3,520 | 3,705 | 3,465 | 3,670 | +125 | +3.5% | 74,600 |
| 2021/10/21 | 3,670 | 3,670 | 3,500 | 3,545 | -130 | -3.5% | 52,100 |
| 2021/10/20 | 3,715 | 3,725 | 3,625 | 3,675 | -40 | -1.1% | 45,500 |
| 2021/10/19 | 3,640 | 3,715 | 3,570 | 3,715 | +65 | +1.8% | 58,800 |
| 2021/10/18 | 3,860 | 3,860 | 3,640 | 3,650 | -230 | -5.9% | 94,300 |
| 2021/10/15 | 3,885 | 3,910 | 3,780 | 3,880 | +75 | +2% | 131,800 |
| 2021/10/14 | 3,585 | 3,875 | 3,580 | 3,805 | +270 | +7.6% | 212,500 |
| 2021/10/13 | 3,510 | 3,645 | 3,475 | 3,535 | +25 | +0.7% | 82,400 |
| 2021/10/12 | 3,510 | 3,585 | 3,420 | 3,510 | -15 | -0.4% | 71,300 |
| 2021/10/11 | 3,465 | 3,575 | 3,395 | 3,525 | +120 | +3.5% | 58,000 |
| 2021/10/08 | 3,415 | 3,510 | 3,390 | 3,405 | -5 | -0.1% | 46,200 |
| 2021/10/07 | 3,320 | 3,500 | 3,265 | 3,410 | +160 | +4.9% | 98,200 |
| 2021/10/06 | 3,300 | 3,325 | 3,125 | 3,250 | +20 | +0.6% | 69,600 |
| 2021/10/05 | 3,250 | 3,250 | 3,055 | 3,230 | -40 | -1.2% | 67,900 |
| 2021/10/04 | 3,305 | 3,350 | 3,180 | 3,270 | +35 | +1.1% | 69,800 |
| 2021/10/01 | 3,340 | 3,420 | 3,235 | 3,235 | -105 | -3.1% | 46,400 |
| 2021/09/30 | 3,330 | 3,410 | 3,260 | 3,340 | +110 | +3.4% | 83,500 |
| 2021/09/29 | 3,145 | 3,230 | 3,110 | 3,230 | -5 | -0.2% | 44,200 |
| 2021/09/28 | 3,285 | 3,290 | 3,170 | 3,235 | -30 | -0.9% | 25,300 |
| 2021/09/27 | 3,270 | 3,310 | 3,225 | 3,265 | -15 | -0.5% | 27,800 |
| 2021/09/24 | 3,305 | 3,335 | 3,280 | 3,280 | +70 | +2.2% | 35,100 |
| 2021/09/22 | 3,340 | 3,340 | 3,205 | 3,210 | -170 | -5% | 60,800 |
| 2021/09/21 | 3,325 | 3,410 | 3,285 | 3,380 | -90 | -2.6% | 61,600 |
| 2021/09/17 | 3,420 | 3,495 | 3,420 | 3,470 | +85 | +2.5% | 22,700 |
| 2021/09/16 | 3,515 | 3,530 | 3,320 | 3,385 | -130 | -3.7% | 71,300 |
| 2021/09/15 | 3,540 | 3,550 | 3,445 | 3,515 | -65 | -1.8% | 51,500 |
| 2021/09/14 | 3,600 | 3,685 | 3,530 | 3,580 | -20 | -0.6% | 38,100 |
| 2021/09/13 | 3,640 | 3,665 | 3,580 | 3,600 | -70 | -1.9% | 44,000 |
| 2021/09/10 | 3,630 | 3,700 | 3,520 | 3,670 | +50 | +1.4% | 43,200 |
| 2021/09/09 | 3,595 | 3,730 | 3,595 | 3,620 | +25 | +0.7% | 63,200 |
| 2021/09/08 | 3,495 | 3,595 | 3,475 | 3,595 | +100 | +2.9% | 54,900 |
| 2021/09/07 | 3,645 | 3,665 | 3,440 | 3,495 | -135 | -3.7% | 82,400 |
| 2021/09/06 | 3,575 | 3,720 | 3,540 | 3,630 | +120 | +3.4% | 101,300 |
| 2021/09/03 | 3,440 | 3,595 | 3,310 | 3,510 | +10 | +0.3% | 121,200 |
| 2021/09/02 | 3,570 | 3,760 | 3,495 | 3,500 | -25 | -0.7% | 232,100 |
| 2021/09/01 | 3,440 | 3,540 | 3,370 | 3,525 | +155 | +4.6% | 174,200 |
| 2021/08/31 | 3,305 | 3,395 | 3,215 | 3,370 | +220 | +7% | 163,700 |
| 2021/08/30 | 3,060 | 3,165 | 3,060 | 3,150 | +190 | +6.4% | 129,600 |
| 2021/08/27 | 2,884 | 2,970 | 2,840 | 2,960 | +81 | +2.8% | 73,700 |
| 2021/08/26 | 2,912 | 2,912 | 2,820 | 2,879 | -1 | ±0% | 40,200 |
| 2021/08/25 | 2,890 | 2,930 | 2,864 | 2,880 | -11 | -0.4% | 38,500 |
| 2021/08/24 | 2,860 | 2,895 | 2,832 | 2,891 | +83 | +3% | 51,500 |
| 2021/08/23 | 2,837 | 2,933 | 2,802 | 2,808 | +21 | +0.8% | 100,200 |
| 2021/08/20 | 2,810 | 2,888 | 2,765 | 2,787 | -23 | -0.8% | 59,800 |
| 2021/08/19 | 2,812 | 2,917 | 2,806 | 2,810 | -80 | -2.8% | 77,500 |
901～
950
件表示中 / 1411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 | 175,700円 | +4.3% | +39.0% | 1.59% | 17.82倍 | 3.14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 |
| ＵＭＣエレ | 29,200円 | -12.8% | -8.9% | 3.42% | 8.60倍 | 0.89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 |
| テクノＨＲ | 37,100円 | +4.7% | +171.4% | 3.50% | 11.11倍 | 0.50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 |
| 星和電 | 56,400円 | +3.1% | -3.7% | 3.19% | 5.86倍 | 0.42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 |
| ジオマテック | 81,500円 | -3.4% | -49.5% | 0.00% | 37.27倍 | 0.71倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
市場注目の銘柄
チャート関連のコラム
