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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/15 | 1,074 | 1,085 | 1,066 | 1,076 | -3 | -0.3% | 15,500 |
| 2024/11/14 | 1,050 | 1,091 | 1,030 | 1,079 | -72 | -6.3% | 64,300 |
| 2024/11/13 | 1,180 | 1,192 | 1,151 | 1,151 | -38 | -3.2% | 28,000 |
| 2024/11/12 | 1,170 | 1,189 | 1,167 | 1,189 | +19 | +1.6% | 17,800 |
| 2024/11/11 | 1,172 | 1,172 | 1,152 | 1,170 | -9 | -0.8% | 10,600 |
| 2024/11/08 | 1,169 | 1,186 | 1,153 | 1,179 | +17 | +1.5% | 21,300 |
| 2024/11/07 | 1,150 | 1,174 | 1,138 | 1,162 | +15 | +1.3% | 10,800 |
| 2024/11/06 | 1,133 | 1,169 | 1,133 | 1,147 | +14 | +1.2% | 17,800 |
| 2024/11/05 | 1,140 | 1,146 | 1,133 | 1,133 | -5 | -0.4% | 6,100 |
| 2024/11/01 | 1,142 | 1,150 | 1,129 | 1,138 | -25 | -2.1% | 23,200 |
| 2024/10/31 | 1,172 | 1,179 | 1,159 | 1,163 | -7 | -0.6% | 13,300 |
| 2024/10/30 | 1,146 | 1,175 | 1,140 | 1,170 | +20 | +1.7% | 22,900 |
| 2024/10/29 | 1,151 | 1,161 | 1,143 | 1,150 | ±0 | ±0% | 8,400 |
| 2024/10/28 | 1,123 | 1,169 | 1,123 | 1,150 | +23 | +2% | 12,100 |
| 2024/10/25 | 1,150 | 1,165 | 1,127 | 1,127 | -32 | -2.8% | 21,100 |
| 2024/10/24 | 1,139 | 1,159 | 1,135 | 1,159 | -6 | -0.5% | 18,700 |
151～
200
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 | 190,600円 | +10.4% | +8.7% | 1.68% | 16.48倍 | 3.03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 | 68,700円 | +3.1% | -3.7% | 2.62% | 7.14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 | 40,900円 | +4.7% | +171.4% | 3.18% | 12.25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 | 30,700円 | -12.8% | -8.9% | 3.26% | 9.04倍 | 0.93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 | 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
