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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/01/30 | 2,009 | 2,027 | 1,984 | 2,009 | +23 | +1.2% | 26,600 |
| 2024/01/29 | 2,030 | 2,036 | 1,985 | 1,986 | -37 | -1.8% | 21,700 |
| 2024/01/26 | 2,062 | 2,071 | 2,023 | 2,023 | -47 | -2.3% | 20,000 |
301～
350
件表示中 / 1408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 | 186,300円 | +4.3% | +39.0% | 1.50% | 18.90倍 | 3.50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 |
| プラットホーム | 172,100円 | +11.4% | +157.1% | 0.00% | 680.24倍 | 20.60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 |
| ＵＭＣエレ | 29,100円 | -12.8% | -8.9% | 3.44% | 8.57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 |
| ジオマテック | 86,000円 | -3.4% | -49.5% | 0.00% | 39.32倍 | 0.76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 |
| テクノＨＲ | 36,000円 | +4.7% | +171.4% | 3.61% | 10.78倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
