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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,412 | 1,463 | 1,412 | 1,451 | +10 | +0.7% | 35,500 |
| 2024/05/29 | 1,500 | 1,518 | 1,441 | 1,441 | -81 | -5.3% | 133,200 |
| 2024/05/28 | 1,515 | 1,539 | 1,506 | 1,522 | -3 | -0.2% | 53,100 |
| 2024/05/27 | 1,510 | 1,530 | 1,480 | 1,525 | +26 | +1.7% | 55,200 |
| 2024/05/24 | 1,500 | 1,521 | 1,490 | 1,499 | -14 | -0.9% | 57,300 |
| 2024/05/23 | 1,665 | 1,670 | 1,500 | 1,513 | -72 | -4.5% | 212,400 |
| 2024/05/22 | 1,523 | 1,614 | 1,503 | 1,585 | +105 | +7.1% | 265,700 |
| 2024/05/21 | 1,515 | 1,515 | 1,451 | 1,480 | -39 | -2.6% | 218,500 |
| 2024/05/20 | 1,500 | 1,560 | 1,480 | 1,519 | +19 | +1.3% | 175,500 |
| 2024/05/17 | 1,564 | 1,617 | 1,497 | 1,500 | -76 | -4.8% | 332,700 |
| 2024/05/16 | 1,576 | 1,576 | 1,576 | 1,576 | -500 | -24.1% | 38,000 |
| 2024/05/15 | 2,121 | 2,143 | 2,054 | 2,076 | -24 | -1.1% | 29,800 |
| 2024/05/14 | 2,062 | 2,121 | 2,062 | 2,100 | +46 | +2.2% | 19,600 |
| 2024/05/13 | 2,050 | 2,081 | 2,036 | 2,054 | -17 | -0.8% | 30,100 |
| 2024/05/10 | 2,129 | 2,134 | 2,071 | 2,071 | -50 | -2.4% | 17,300 |
| 2024/05/09 | 2,151 | 2,151 | 2,120 | 2,121 | -49 | -2.3% | 17,200 |
| 2024/05/08 | 2,145 | 2,193 | 2,116 | 2,170 | +25 | +1.2% | 30,100 |
| 2024/05/07 | 2,120 | 2,167 | 2,118 | 2,145 | +40 | +1.9% | 21,000 |
| 2024/05/02 | 2,080 | 2,120 | 2,062 | 2,105 | +19 | +0.9% | 26,600 |
| 2024/05/01 | 2,111 | 2,112 | 2,071 | 2,086 | -50 | -2.3% | 28,500 |
| 2024/04/30 | 2,150 | 2,151 | 2,093 | 2,136 | -21 | -1% | 35,600 |
| 2024/04/26 | 2,152 | 2,191 | 2,125 | 2,157 | +7 | +0.3% | 25,300 |
| 2024/04/25 | 2,239 | 2,239 | 2,150 | 2,150 | -89 | -4% | 40,200 |
| 2024/04/24 | 2,253 | 2,288 | 2,232 | 2,239 | +10 | +0.4% | 20,100 |
| 2024/04/23 | 2,260 | 2,279 | 2,218 | 2,229 | -13 | -0.6% | 22,500 |
| 2024/04/22 | 2,235 | 2,268 | 2,177 | 2,242 | +12 | +0.5% | 58,200 |
| 2024/04/19 | 2,312 | 2,355 | 2,205 | 2,230 | -74 | -3.2% | 63,900 |
| 2024/04/18 | 2,302 | 2,458 | 2,302 | 2,304 | +88 | +4% | 151,000 |
| 2024/04/17 | 2,275 | 2,299 | 2,196 | 2,216 | -9 | -0.4% | 28,100 |
| 2024/04/16 | 2,222 | 2,233 | 2,171 | 2,225 | -28 | -1.2% | 43,900 |
| 2024/04/15 | 2,269 | 2,290 | 2,236 | 2,253 | -62 | -2.7% | 21,000 |
| 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 |
301～
350
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 | 190,500円 | +10.4% | +8.7% | 1.68% | 16.47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 |
| ＵＭＣエレ | 30,300円 | -12.8% | -8.9% | 3.30% | 8.92倍 | 0.92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 | 40,800円 | +4.7% | +171.4% | 3.19% | 12.22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
