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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/25 | 2,018 | 2,106 | 1,997 | 2,070 | +54 | +2.7% | 65,200 |
| 2024/01/24 | 2,017 | 2,046 | 2,004 | 2,016 | +1 | ±0% | 25,900 |
| 2024/01/23 | 2,060 | 2,065 | 2,003 | 2,015 | -41 | -2% | 38,300 |
| 2024/01/22 | 2,020 | 2,056 | 1,991 | 2,056 | +65 | +3.3% | 32,000 |
| 2024/01/19 | 1,930 | 2,010 | 1,930 | 1,991 | +61 | +3.2% | 46,000 |
| 2024/01/18 | 1,967 | 1,981 | 1,930 | 1,930 | -60 | -3% | 43,600 |
| 2024/01/17 | 2,036 | 2,040 | 1,990 | 1,990 | -16 | -0.8% | 39,900 |
| 2024/01/16 | 2,060 | 2,069 | 2,006 | 2,006 | -54 | -2.6% | 30,300 |
| 2024/01/15 | 2,070 | 2,070 | 2,025 | 2,060 | -22 | -1.1% | 26,200 |
| 2024/01/12 | 2,045 | 2,098 | 2,020 | 2,082 | +29 | +1.4% | 49,000 |
| 2024/01/11 | 2,070 | 2,081 | 2,047 | 2,053 | -17 | -0.8% | 38,400 |
| 2024/01/10 | 2,120 | 2,124 | 2,041 | 2,070 | -50 | -2.4% | 59,200 |
| 2024/01/09 | 2,090 | 2,184 | 2,070 | 2,120 | +53 | +2.6% | 79,300 |
| 2024/01/05 | 2,151 | 2,151 | 2,057 | 2,067 | -105 | -4.8% | 72,600 |
| 2024/01/04 | 2,151 | 2,186 | 2,107 | 2,172 | -67 | -3% | 52,300 |
| 2023/12/29 | 2,220 | 2,276 | 2,179 | 2,239 | +19 | +0.9% | 75,200 |
351～
400
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 | 3.04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 | 30,700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
