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 |
|---|---|---|---|---|---|---|---|
| 2021/06/01 | 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 |
| 2021/03/23 | 3,110 | 3,290 | 3,080 | 3,185 | +110 | +3.6% | 118,900 |
| 2021/03/22 | 3,100 | 3,180 | 3,055 | 3,075 | -55 | -1.8% | 77,000 |
| 2021/03/19 | 2,999 | 3,160 | 2,950 | 3,130 | +125 | +4.2% | 143,400 |
| 2021/03/18 | 2,906 | 3,020 | 2,890 | 3,005 | +70 | +2.4% | 81,200 |
1001～
1050
件表示中 / 1408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 | 178,900円 | +4.3% | +39.0% | 1.57% | 18.15倍 | 3.36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 |
| プラットホーム | 148,100円 | +11.4% | +157.1% | 0.00% | 585.38倍 | 17.73倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ＵＭＣエレ | 29,000円 | -12.8% | -8.9% | 3.45% | 8.54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 |
| ジオマテック | 82,200円 | -3.4% | -49.5% | 0.00% | 37.58倍 | 0.73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 |
| テクノＨＲ | 37,400円 | +4.7% | +171.4% | 3.48% | 11.20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 |
市場注目の銘柄
チャート関連のコラム
