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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,139 | 1,159 | 1,135 | 1,159 | -6 | -0.5% | 18,700 |
| 2024/10/23 | 1,193 | 1,193 | 1,152 | 1,165 | -28 | -2.3% | 49,500 |
| 2024/10/22 | 1,233 | 1,233 | 1,192 | 1,193 | -39 | -3.2% | 31,200 |
| 2024/10/21 | 1,230 | 1,255 | 1,230 | 1,232 | -5 | -0.4% | 11,700 |
| 2024/10/18 | 1,232 | 1,238 | 1,215 | 1,237 | -6 | -0.5% | 24,200 |
| 2024/10/17 | 1,251 | 1,251 | 1,234 | 1,243 | -17 | -1.3% | 16,900 |
| 2024/10/16 | 1,259 | 1,275 | 1,246 | 1,260 | -20 | -1.6% | 19,300 |
| 2024/10/15 | 1,265 | 1,280 | 1,241 | 1,280 | +24 | +1.9% | 16,200 |
| 2024/10/11 | 1,271 | 1,273 | 1,246 | 1,256 | -15 | -1.2% | 32,200 |
| 2024/10/10 | 1,310 | 1,310 | 1,271 | 1,271 | -48 | -3.6% | 36,200 |
| 2024/10/09 | 1,297 | 1,319 | 1,290 | 1,319 | +30 | +2.3% | 22,600 |
| 2024/10/08 | 1,302 | 1,302 | 1,273 | 1,289 | -23 | -1.8% | 32,100 |
| 2024/10/07 | 1,328 | 1,340 | 1,288 | 1,312 | +9 | +0.7% | 47,900 |
| 2024/10/04 | 1,270 | 1,323 | 1,270 | 1,303 | +41 | +3.2% | 48,800 |
| 2024/10/03 | 1,297 | 1,297 | 1,260 | 1,262 | -6 | -0.5% | 55,200 |
| 2024/10/02 | 1,282 | 1,295 | 1,261 | 1,268 | -38 | -2.9% | 91,500 |
| 2024/10/01 | 1,300 | 1,327 | 1,289 | 1,306 | +21 | +1.6% | 53,200 |
| 2024/09/30 | 1,317 | 1,347 | 1,285 | 1,285 | -92 | -6.7% | 67,000 |
| 2024/09/27 | 1,350 | 1,377 | 1,324 | 1,377 | +57 | +4.3% | 60,900 |
| 2024/09/26 | 1,259 | 1,322 | 1,259 | 1,320 | +74 | +5.9% | 58,600 |
| 2024/09/25 | 1,266 | 1,266 | 1,241 | 1,246 | -22 | -1.7% | 29,200 |
| 2024/09/24 | 1,301 | 1,301 | 1,266 | 1,268 | -19 | -1.5% | 22,600 |
| 2024/09/20 | 1,266 | 1,306 | 1,266 | 1,287 | +26 | +2.1% | 31,400 |
| 2024/09/19 | 1,230 | 1,281 | 1,230 | 1,261 | +31 | +2.5% | 34,900 |
| 2024/09/18 | 1,237 | 1,255 | 1,220 | 1,230 | +3 | +0.2% | 24,800 |
| 2024/09/17 | 1,271 | 1,271 | 1,208 | 1,227 | -49 | -3.8% | 59,300 |
| 2024/09/13 | 1,322 | 1,326 | 1,275 | 1,276 | -46 | -3.5% | 52,300 |
| 2024/09/12 | 1,304 | 1,327 | 1,296 | 1,322 | +56 | +4.4% | 36,200 |
| 2024/09/11 | 1,312 | 1,323 | 1,252 | 1,266 | -34 | -2.6% | 71,800 |
| 2024/09/10 | 1,292 | 1,326 | 1,286 | 1,300 | +26 | +2% | 31,500 |
| 2024/09/09 | 1,230 | 1,290 | 1,218 | 1,274 | +8 | +0.6% | 53,300 |
| 2024/09/06 | 1,289 | 1,289 | 1,243 | 1,266 | -12 | -0.9% | 65,700 |
| 2024/09/05 | 1,275 | 1,310 | 1,268 | 1,278 | -15 | -1.2% | 63,500 |
| 2024/09/04 | 1,337 | 1,360 | 1,284 | 1,293 | -98 | -7% | 83,100 |
| 2024/09/03 | 1,388 | 1,417 | 1,377 | 1,391 | +17 | +1.2% | 63,700 |
| 2024/09/02 | 1,394 | 1,401 | 1,363 | 1,374 | +4 | +0.3% | 40,300 |
| 2024/08/30 | 1,338 | 1,370 | 1,320 | 1,370 | +33 | +2.5% | 32,700 |
| 2024/08/29 | 1,332 | 1,370 | 1,332 | 1,337 | -10 | -0.7% | 30,100 |
| 2024/08/28 | 1,413 | 1,435 | 1,347 | 1,347 | -63 | -4.5% | 61,200 |
| 2024/08/27 | 1,433 | 1,433 | 1,384 | 1,410 | -24 | -1.7% | 73,500 |
| 2024/08/26 | 1,365 | 1,434 | 1,348 | 1,434 | +69 | +5.1% | 88,800 |
| 2024/08/23 | 1,340 | 1,368 | 1,315 | 1,365 | +10 | +0.7% | 41,800 |
| 2024/08/22 | 1,375 | 1,405 | 1,342 | 1,355 | -12 | -0.9% | 65,500 |
| 2024/08/21 | 1,341 | 1,424 | 1,330 | 1,367 | +12 | +0.9% | 100,600 |
| 2024/08/20 | 1,294 | 1,389 | 1,294 | 1,355 | +85 | +6.7% | 119,000 |
| 2024/08/19 | 1,371 | 1,380 | 1,256 | 1,270 | -87 | -6.4% | 125,400 |
| 2024/08/16 | 1,333 | 1,358 | 1,290 | 1,357 | +10 | +0.7% | 183,900 |
| 2024/08/15 | 1,268 | 1,375 | 1,236 | 1,347 | +210 | +18.5% | 400,600 |
| 2024/08/14 | 1,137 | 1,137 | 1,137 | 1,137 | +150 | +15.2% | 12,800 |
| 2024/08/13 | 953 | 995 | 944 | 987 | +45 | +4.8% | 34,700 |
201～
250
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 | 190,600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 |
| 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 |
| 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 |
| 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
