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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,261 | 2,339 | 2,250 | 2,315 | +77 | +3.4% | 29,100 |
| 2024/04/11 | 2,280 | 2,280 | 2,231 | 2,238 | -50 | -2.2% | 29,200 |
| 2024/04/10 | 2,305 | 2,345 | 2,287 | 2,288 | -17 | -0.7% | 22,300 |
| 2024/04/09 | 2,299 | 2,311 | 2,282 | 2,305 | +21 | +0.9% | 17,700 |
| 2024/04/08 | 2,302 | 2,344 | 2,261 | 2,284 | -19 | -0.8% | 20,900 |
| 2024/04/05 | 2,306 | 2,339 | 2,273 | 2,303 | -63 | -2.7% | 27,900 |
| 2024/04/04 | 2,438 | 2,439 | 2,366 | 2,366 | -3 | -0.1% | 30,100 |
| 2024/04/03 | 2,418 | 2,472 | 2,343 | 2,369 | -88 | -3.6% | 52,400 |
| 2024/04/02 | 2,444 | 2,493 | 2,433 | 2,457 | +26 | +1.1% | 26,100 |
| 2024/04/01 | 2,500 | 2,534 | 2,416 | 2,431 | -64 | -2.6% | 32,800 |
| 2024/03/29 | 2,454 | 2,507 | 2,435 | 2,495 | +30 | +1.2% | 24,100 |
| 2024/03/28 | 2,555 | 2,559 | 2,455 | 2,465 | -56 | -2.2% | 40,500 |
| 2024/03/27 | 2,558 | 2,568 | 2,506 | 2,521 | -56 | -2.2% | 49,300 |
| 2024/03/26 | 2,627 | 2,642 | 2,555 | 2,577 | -40 | -1.5% | 83,300 |
| 2024/03/25 | 2,431 | 2,667 | 2,417 | 2,617 | +197 | +8.1% | 143,400 |
| 2024/03/22 | 2,553 | 2,553 | 2,420 | 2,420 | -83 | -3.3% | 75,100 |
| 2024/03/21 | 2,629 | 2,640 | 2,502 | 2,503 | +74 | +3% | 163,600 |
| 2024/03/19 | 2,356 | 2,540 | 2,280 | 2,429 | +196 | +8.8% | 270,500 |
| 2024/03/18 | 2,184 | 2,240 | 2,169 | 2,233 | +99 | +4.6% | 40,900 |
| 2024/03/15 | 2,232 | 2,251 | 2,134 | 2,134 | -126 | -5.6% | 50,300 |
| 2024/03/14 | 2,319 | 2,354 | 2,250 | 2,260 | -64 | -2.8% | 35,300 |
| 2024/03/13 | 2,419 | 2,419 | 2,287 | 2,324 | -61 | -2.6% | 32,000 |
| 2024/03/12 | 2,290 | 2,385 | 2,272 | 2,385 | +60 | +2.6% | 31,200 |
| 2024/03/11 | 2,350 | 2,350 | 2,272 | 2,325 | -112 | -4.6% | 69,100 |
| 2024/03/08 | 2,530 | 2,540 | 2,421 | 2,437 | -118 | -4.6% | 92,900 |
| 2024/03/07 | 2,695 | 2,711 | 2,551 | 2,555 | -58 | -2.2% | 87,300 |
| 2024/03/06 | 2,650 | 2,682 | 2,592 | 2,613 | -104 | -3.8% | 111,000 |
| 2024/03/05 | 2,700 | 2,837 | 2,589 | 2,717 | +280 | +11.5% | 330,800 |
| 2024/03/04 | 2,450 | 2,562 | 2,424 | 2,437 | +14 | +0.6% | 107,200 |
| 2024/03/01 | 2,478 | 2,478 | 2,389 | 2,423 | -21 | -0.9% | 43,600 |
| 2024/02/29 | 2,330 | 2,458 | 2,310 | 2,444 | +112 | +4.8% | 70,000 |
| 2024/02/28 | 2,440 | 2,464 | 2,328 | 2,332 | -111 | -4.5% | 91,600 |
| 2024/02/27 | 2,315 | 2,600 | 2,313 | 2,443 | +310 | +14.5% | 329,500 |
| 2024/02/26 | 2,167 | 2,190 | 2,091 | 2,133 | -50 | -2.3% | 78,100 |
| 2024/02/22 | 2,203 | 2,299 | 2,156 | 2,183 | +80 | +3.8% | 75,400 |
| 2024/02/21 | 2,149 | 2,180 | 2,103 | 2,103 | -113 | -5.1% | 45,100 |
| 2024/02/20 | 2,189 | 2,240 | 2,151 | 2,216 | +21 | +1% | 59,500 |
| 2024/02/19 | 2,151 | 2,205 | 2,120 | 2,195 | +56 | +2.6% | 56,500 |
| 2024/02/16 | 2,059 | 2,175 | 2,059 | 2,139 | +138 | +6.9% | 116,100 |
| 2024/02/15 | 1,832 | 2,047 | 1,830 | 2,001 | +155 | +8.4% | 106,500 |
| 2024/02/14 | 1,905 | 1,916 | 1,832 | 1,846 | -98 | -5% | 59,900 |
| 2024/02/13 | 1,912 | 1,950 | 1,892 | 1,944 | +42 | +2.2% | 41,800 |
| 2024/02/09 | 1,931 | 1,953 | 1,902 | 1,902 | -49 | -2.5% | 32,000 |
| 2024/02/08 | 1,960 | 1,988 | 1,947 | 1,951 | -9 | -0.5% | 19,900 |
| 2024/02/07 | 2,000 | 2,000 | 1,957 | 1,960 | -41 | -2% | 14,500 |
| 2024/02/06 | 1,975 | 2,015 | 1,946 | 2,001 | +7 | +0.4% | 15,000 |
| 2024/02/05 | 1,975 | 2,007 | 1,972 | 1,994 | +26 | +1.3% | 18,900 |
| 2024/02/02 | 1,973 | 1,974 | 1,953 | 1,968 | +19 | +1% | 14,400 |
| 2024/02/01 | 1,961 | 1,978 | 1,944 | 1,949 | -42 | -2.1% | 26,700 |
| 2024/01/31 | 2,000 | 2,000 | 1,961 | 1,991 | -18 | -0.9% | 22,800 |
151～
200
件表示中 / 1261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 | 111,500円 | +4.3% | +39.0% | 2.33% | 11.30倍 | 1.86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 |
| ジオマテック | 53,700円 | +12.9% | - | 0.00% | 22.36倍 | 0.49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 |
| ツインバード | 44,900円 | +1.9% | +8.4% | 2.90% | 36.80倍 | 0.62倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| ＯＳＧコーポ | 88,000円 | +8.9% | +70.9% | 4.55% | 13.06倍 | 1.73倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| ネクスＧ | 12,600円 | +89.2% | - | 0.00% | 31.27倍 | 1.64倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
