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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 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 |
1001～
1050
件表示中 / 1442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 | 190,900円 | +10.4% | +8.7% | 1.68% | 16.51倍 | 3.04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 | 30,300円 | -12.8% | -8.9% | 3.30% | 8.92倍 | 0.92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 | 40,800円 | +4.7% | +171.4% | 3.19% | 12.22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 |
| バルミューダ | 83,900円 | +0.3% | -89.4% | 0.00% | 717.09倍 | 1.79倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| オリジン | 105,700円 | +4.2% | +92.3% | 3.78% | - | 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
