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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,218 | 1,225 | 1,207 | 1,207 | -2 | -0.2% | 14,400 |
| 2025/03/24 | 1,212 | 1,217 | 1,205 | 1,209 | +7 | +0.6% | 8,200 |
| 2025/03/21 | 1,215 | 1,223 | 1,202 | 1,202 | -23 | -1.9% | 30,600 |
| 2025/03/19 | 1,226 | 1,244 | 1,221 | 1,225 | -7 | -0.6% | 16,600 |
| 2025/03/18 | 1,236 | 1,248 | 1,227 | 1,232 | +7 | +0.6% | 27,000 |
| 2025/03/17 | 1,249 | 1,271 | 1,223 | 1,225 | +16 | +1.3% | 31,400 |
| 2025/03/14 | 1,200 | 1,227 | 1,200 | 1,209 | +11 | +0.9% | 19,000 |
| 2025/03/13 | 1,210 | 1,231 | 1,198 | 1,198 | -11 | -0.9% | 28,100 |
| 2025/03/12 | 1,201 | 1,218 | 1,201 | 1,209 | +8 | +0.7% | 15,100 |
| 2025/03/11 | 1,186 | 1,205 | 1,164 | 1,201 | -10 | -0.8% | 28,700 |
| 2025/03/10 | 1,213 | 1,221 | 1,181 | 1,211 | +28 | +2.4% | 22,100 |
| 2025/03/07 | 1,192 | 1,200 | 1,181 | 1,183 | -25 | -2.1% | 23,200 |
| 2025/03/06 | 1,242 | 1,242 | 1,208 | 1,208 | -19 | -1.5% | 23,800 |
| 2025/03/05 | 1,218 | 1,240 | 1,211 | 1,227 | +9 | +0.7% | 15,100 |
| 2025/03/04 | 1,233 | 1,234 | 1,201 | 1,218 | -37 | -2.9% | 39,200 |
| 2025/03/03 | 1,243 | 1,274 | 1,237 | 1,255 | +23 | +1.9% | 24,200 |
| 2025/02/28 | 1,248 | 1,261 | 1,225 | 1,232 | -45 | -3.5% | 44,500 |
| 2025/02/27 | 1,285 | 1,298 | 1,266 | 1,277 | +1 | +0.1% | 25,100 |
| 2025/02/26 | 1,267 | 1,280 | 1,245 | 1,276 | -4 | -0.3% | 30,700 |
| 2025/02/25 | 1,263 | 1,310 | 1,250 | 1,280 | -13 | -1% | 39,000 |
| 2025/02/21 | 1,264 | 1,364 | 1,264 | 1,293 | +42 | +3.4% | 187,000 |
| 2025/02/20 | 1,280 | 1,308 | 1,251 | 1,251 | -24 | -1.9% | 36,700 |
| 2025/02/19 | 1,285 | 1,311 | 1,272 | 1,275 | -14 | -1.1% | 33,900 |
| 2025/02/18 | 1,240 | 1,314 | 1,232 | 1,289 | +46 | +3.7% | 53,800 |
| 2025/02/17 | 1,246 | 1,295 | 1,231 | 1,243 | -22 | -1.7% | 56,300 |
| 2025/02/14 | 1,301 | 1,348 | 1,265 | 1,265 | +50 | +4.1% | 195,200 |
| 2025/02/13 | 1,247 | 1,247 | 1,208 | 1,215 | -30 | -2.4% | 70,700 |
| 2025/02/12 | 1,253 | 1,269 | 1,213 | 1,245 | +1 | +0.1% | 69,700 |
| 2025/02/10 | 1,126 | 1,298 | 1,126 | 1,244 | +105 | +9.2% | 247,100 |
| 2025/02/07 | 1,128 | 1,153 | 1,119 | 1,139 | +6 | +0.5% | 38,400 |
| 2025/02/06 | 1,145 | 1,157 | 1,123 | 1,133 | -20 | -1.7% | 39,100 |
| 2025/02/05 | 1,127 | 1,155 | 1,116 | 1,153 | +56 | +5.1% | 79,400 |
| 2025/02/04 | 1,072 | 1,119 | 1,071 | 1,097 | +36 | +3.4% | 53,800 |
| 2025/02/03 | 1,085 | 1,085 | 1,061 | 1,061 | -29 | -2.7% | 50,800 |
| 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 |
101～
150
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 | 191,300円 | +10.4% | +8.7% | 1.67% | 16.54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 |
| 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
