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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,102 | 1,102 | 1,090 | 1,090 | -18 | -1.6% | 27,500 |
| 2025/01/30 | 1,120 | 1,120 | 1,098 | 1,108 | -22 | -1.9% | 35,800 |
| 2025/01/29 | 1,119 | 1,132 | 1,105 | 1,130 | +11 | +1% | 21,600 |
| 2025/01/28 | 1,105 | 1,122 | 1,098 | 1,119 | +3 | +0.3% | 27,400 |
| 2025/01/27 | 1,147 | 1,148 | 1,112 | 1,116 | -35 | -3% | 52,500 |
| 2025/01/24 | 1,090 | 1,153 | 1,083 | 1,151 | +71 | +6.6% | 100,000 |
| 2025/01/23 | 1,125 | 1,125 | 1,079 | 1,080 | -48 | -4.3% | 103,200 |
| 2025/01/22 | 1,158 | 1,174 | 1,116 | 1,128 | ±0 | ±0% | 63,500 |
| 2025/01/21 | 1,120 | 1,139 | 1,107 | 1,128 | +8 | +0.7% | 49,600 |
| 2025/01/20 | 1,120 | 1,133 | 1,117 | 1,120 | +4 | +0.4% | 31,000 |
| 2025/01/17 | 1,120 | 1,130 | 1,092 | 1,116 | -6 | -0.5% | 68,100 |
| 2025/01/16 | 1,196 | 1,236 | 1,118 | 1,122 | -45 | -3.9% | 143,600 |
| 2025/01/15 | 1,207 | 1,215 | 1,150 | 1,167 | -30 | -2.5% | 89,400 |
| 2025/01/14 | 1,205 | 1,225 | 1,186 | 1,197 | -38 | -3.1% | 73,500 |
| 2025/01/10 | 1,210 | 1,267 | 1,181 | 1,235 | +30 | +2.5% | 153,500 |
| 2025/01/09 | 1,221 | 1,240 | 1,160 | 1,205 | -166 | -12.1% | 376,700 |
| 2025/01/08 | 1,446 | 1,530 | 1,363 | 1,371 | -105 | -7.1% | 394,000 |
| 2025/01/07 | 1,350 | 1,554 | 1,302 | 1,476 | +132 | +9.8% | 672,000 |
| 2025/01/06 | 1,418 | 1,427 | 1,321 | 1,344 | +46 | +3.5% | 384,500 |
| 2024/12/30 | 1,203 | 1,339 | 1,179 | 1,298 | +140 | +12.1% | 437,300 |
| 2024/12/27 | 1,078 | 1,158 | 1,070 | 1,158 | +89 | +8.3% | 86,600 |
| 2024/12/26 | 1,074 | 1,105 | 1,069 | 1,069 | -5 | -0.5% | 60,500 |
| 2024/12/25 | 1,074 | 1,102 | 1,074 | 1,074 | -2 | -0.2% | 29,700 |
| 2024/12/24 | 1,107 | 1,108 | 1,076 | 1,076 | -28 | -2.5% | 52,000 |
| 2024/12/23 | 1,114 | 1,136 | 1,102 | 1,104 | -2 | -0.2% | 44,500 |
| 2024/12/20 | 1,131 | 1,150 | 1,106 | 1,106 | -27 | -2.4% | 40,600 |
| 2024/12/19 | 1,128 | 1,160 | 1,124 | 1,133 | -45 | -3.8% | 66,400 |
| 2024/12/18 | 1,176 | 1,213 | 1,164 | 1,178 | +45 | +4% | 114,300 |
| 2024/12/17 | 1,083 | 1,189 | 1,060 | 1,133 | +58 | +5.4% | 160,200 |
| 2024/12/16 | 1,080 | 1,094 | 1,070 | 1,075 | -1 | -0.1% | 24,200 |
| 2024/12/13 | 1,087 | 1,092 | 1,065 | 1,076 | -10 | -0.9% | 14,300 |
| 2024/12/12 | 1,085 | 1,128 | 1,084 | 1,086 | -1 | -0.1% | 27,400 |
| 2024/12/11 | 1,100 | 1,100 | 1,082 | 1,087 | -5 | -0.5% | 16,700 |
| 2024/12/10 | 1,126 | 1,126 | 1,091 | 1,092 | -40 | -3.5% | 20,400 |
| 2024/12/09 | 1,100 | 1,134 | 1,096 | 1,132 | +41 | +3.8% | 16,800 |
| 2024/12/06 | 1,094 | 1,112 | 1,091 | 1,091 | -16 | -1.4% | 13,100 |
| 2024/12/05 | 1,092 | 1,119 | 1,092 | 1,107 | +20 | +1.8% | 29,000 |
| 2024/12/04 | 1,088 | 1,089 | 1,078 | 1,087 | -1 | -0.1% | 10,700 |
| 2024/12/03 | 1,072 | 1,091 | 1,072 | 1,088 | +18 | +1.7% | 20,100 |
| 2024/12/02 | 1,083 | 1,085 | 1,062 | 1,070 | -5 | -0.5% | 13,200 |
| 2024/11/29 | 1,055 | 1,080 | 1,052 | 1,075 | +8 | +0.7% | 16,800 |
| 2024/11/28 | 1,050 | 1,069 | 1,050 | 1,067 | +8 | +0.8% | 12,600 |
| 2024/11/27 | 1,076 | 1,082 | 1,056 | 1,059 | -31 | -2.8% | 25,100 |
| 2024/11/26 | 1,114 | 1,114 | 1,081 | 1,090 | -6 | -0.5% | 11,300 |
| 2024/11/25 | 1,100 | 1,114 | 1,093 | 1,096 | +2 | +0.2% | 10,200 |
| 2024/11/22 | 1,112 | 1,129 | 1,094 | 1,094 | -21 | -1.9% | 14,300 |
| 2024/11/21 | 1,110 | 1,148 | 1,093 | 1,115 | -2 | -0.2% | 24,700 |
| 2024/11/20 | 1,122 | 1,136 | 1,107 | 1,117 | -12 | -1.1% | 8,200 |
| 2024/11/19 | 1,096 | 1,135 | 1,088 | 1,129 | +33 | +3% | 21,700 |
| 2024/11/18 | 1,071 | 1,110 | 1,060 | 1,096 | +20 | +1.9% | 16,200 |
101～
150
件表示中 / 1407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 | 187,500円 | +4.3% | +39.0% | 1.49% | 19.02倍 | 3.35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 |
| 大同信 | 50,400円 | +9.5% | +10.9% | 2.98% | 9.39倍 | 0.33倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| プラットホーム | 173,000円 | +11.4% | +157.1% | 0.00% | 683.80倍 | 19.79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 |
| シライ電子 | 56,700円 | -8.0% | -38.3% | 5.64% | 6.51倍 | 0.86倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| ＵＭＣエレ | 29,400円 | -12.8% | -8.9% | 3.40% | 8.66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 |
市場注目の銘柄
チャート関連のコラム
