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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,641 | 1,661 | 1,603 | 1,617 | -47 | -2.8% | 121,200 |
| 2025/06/05 | 1,727 | 1,740 | 1,659 | 1,664 | -83 | -4.8% | 57,000 |
| 2025/06/04 | 1,715 | 1,758 | 1,690 | 1,747 | +42 | +2.5% | 61,200 |
| 2025/06/03 | 1,670 | 1,747 | 1,652 | 1,705 | +25 | +1.5% | 70,200 |
| 2025/06/02 | 1,688 | 1,715 | 1,667 | 1,680 | -39 | -2.3% | 67,000 |
| 2025/05/30 | 1,714 | 1,789 | 1,690 | 1,719 | -32 | -1.8% | 127,200 |
| 2025/05/29 | 1,860 | 1,869 | 1,691 | 1,751 | -126 | -6.7% | 328,500 |
| 2025/05/28 | 1,900 | 1,934 | 1,817 | 1,877 | +142 | +8.2% | 493,100 |
| 2025/05/27 | 1,479 | 1,762 | 1,475 | 1,735 | +260 | +17.6% | 451,000 |
| 2025/05/26 | 1,500 | 1,530 | 1,465 | 1,475 | -13 | -0.9% | 111,400 |
| 2025/05/23 | 1,420 | 1,488 | 1,409 | 1,488 | +112 | +8.1% | 245,200 |
| 2025/05/22 | 1,335 | 1,393 | 1,300 | 1,376 | +14 | +1% | 54,400 |
| 2025/05/21 | 1,410 | 1,429 | 1,362 | 1,362 | -47 | -3.3% | 46,600 |
| 2025/05/20 | 1,355 | 1,428 | 1,337 | 1,409 | +70 | +5.2% | 105,500 |
| 2025/05/19 | 1,350 | 1,407 | 1,330 | 1,339 | +52 | +4% | 153,600 |
| 2025/05/16 | 1,235 | 1,298 | 1,232 | 1,287 | +22 | +1.7% | 59,200 |
| 2025/05/15 | 1,210 | 1,271 | 1,200 | 1,265 | +53 | +4.4% | 146,600 |
| 2025/05/14 | 1,198 | 1,218 | 1,191 | 1,212 | +19 | +1.6% | 18,000 |
| 2025/05/13 | 1,230 | 1,239 | 1,193 | 1,193 | -15 | -1.2% | 51,800 |
| 2025/05/12 | 1,200 | 1,220 | 1,200 | 1,208 | +13 | +1.1% | 25,700 |
| 2025/05/09 | 1,194 | 1,207 | 1,188 | 1,195 | +9 | +0.8% | 17,600 |
| 2025/05/08 | 1,175 | 1,189 | 1,171 | 1,186 | ±0 | ±0% | 19,000 |
| 2025/05/07 | 1,168 | 1,195 | 1,162 | 1,186 | +15 | +1.3% | 16,800 |
| 2025/05/02 | 1,163 | 1,190 | 1,163 | 1,171 | +9 | +0.8% | 19,200 |
| 2025/05/01 | 1,190 | 1,190 | 1,162 | 1,162 | -19 | -1.6% | 10,800 |
| 2025/04/30 | 1,182 | 1,189 | 1,155 | 1,181 | +9 | +0.8% | 12,100 |
| 2025/04/28 | 1,175 | 1,188 | 1,168 | 1,172 | -4 | -0.3% | 16,900 |
| 2025/04/25 | 1,153 | 1,176 | 1,140 | 1,176 | +47 | +4.2% | 27,900 |
| 2025/04/24 | 1,134 | 1,142 | 1,128 | 1,129 | -4 | -0.4% | 8,400 |
| 2025/04/23 | 1,139 | 1,146 | 1,128 | 1,133 | +6 | +0.5% | 16,000 |
| 2025/04/22 | 1,150 | 1,150 | 1,123 | 1,127 | -28 | -2.4% | 17,700 |
| 2025/04/21 | 1,134 | 1,171 | 1,130 | 1,155 | +22 | +1.9% | 25,500 |
| 2025/04/18 | 1,112 | 1,144 | 1,105 | 1,133 | +25 | +2.3% | 21,500 |
| 2025/04/17 | 1,083 | 1,108 | 1,083 | 1,108 | +26 | +2.4% | 15,400 |
| 2025/04/16 | 1,110 | 1,114 | 1,077 | 1,082 | -29 | -2.6% | 20,000 |
| 2025/04/15 | 1,124 | 1,133 | 1,111 | 1,111 | -10 | -0.9% | 17,600 |
| 2025/04/14 | 1,128 | 1,147 | 1,121 | 1,121 | -4 | -0.4% | 19,700 |
| 2025/04/11 | 1,064 | 1,125 | 1,051 | 1,125 | +28 | +2.6% | 33,300 |
| 2025/04/10 | 1,114 | 1,114 | 1,076 | 1,097 | +89 | +8.8% | 46,300 |
| 2025/04/09 | 1,015 | 1,025 | 981 | 1,008 | -29 | -2.8% | 33,900 |
| 2025/04/08 | 1,010 | 1,059 | 1,000 | 1,037 | +87 | +9.2% | 48,400 |
| 2025/04/07 | 957 | 1,001 | 950 | 950 | -132 | -12.2% | 81,900 |
| 2025/04/04 | 1,133 | 1,140 | 1,065 | 1,082 | -81 | -7% | 95,100 |
| 2025/04/03 | 1,167 | 1,257 | 1,150 | 1,163 | -34 | -2.8% | 77,100 |
| 2025/04/02 | 1,216 | 1,227 | 1,173 | 1,197 | -15 | -1.2% | 47,500 |
| 2025/04/01 | 1,255 | 1,256 | 1,204 | 1,212 | +9 | +0.7% | 70,500 |
| 2025/03/31 | 1,188 | 1,244 | 1,185 | 1,203 | +31 | +2.6% | 129,200 |
| 2025/03/28 | 1,172 | 1,195 | 1,165 | 1,172 | -3 | -0.3% | 18,000 |
| 2025/03/27 | 1,220 | 1,227 | 1,173 | 1,175 | -60 | -4.9% | 46,800 |
| 2025/03/26 | 1,212 | 1,246 | 1,205 | 1,235 | +28 | +2.3% | 21,500 |
51～
100
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 | 191,900円 | +10.4% | +8.7% | 1.67% | 16.59倍 | 3.05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
