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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,790 | 1,891 | 1,787 | 1,880 | +71 | +3.9% | 77,900 |
| 2025/06/13 | 1,900 | 1,909 | 1,789 | 1,809 | -78 | -4.1% | 142,800 |
| 2025/06/12 | 1,849 | 1,894 | 1,823 | 1,887 | +78 | +4.3% | 150,200 |
| 2025/06/11 | 1,800 | 1,811 | 1,762 | 1,809 | +30 | +1.7% | 115,900 |
| 2025/06/10 | 1,737 | 1,829 | 1,715 | 1,779 | +52 | +3% | 119,300 |
| 2025/06/09 | 1,662 | 1,794 | 1,662 | 1,727 | +110 | +6.8% | 146,300 |
| 2025/06/06 | 1,641 | 1,661 | 1,603 | 1,617 | -47 | -2.8% | 121,200 |
| 2025/06/05 | 1,727 | 1,740 | 1,659 | 1,664 | -83 | -4.8% | 57,000 |
| 2025/06/04 | 1,715 | 1,758 | 1,690 | 1,747 | +42 | +2.5% | 61,200 |
| 2025/06/03 | 1,670 | 1,747 | 1,652 | 1,705 | +25 | +1.5% | 70,200 |
| 2025/06/02 | 1,688 | 1,715 | 1,667 | 1,680 | -39 | -2.3% | 67,000 |
| 2025/05/30 | 1,714 | 1,789 | 1,690 | 1,719 | -32 | -1.8% | 127,200 |
| 2025/05/29 | 1,860 | 1,869 | 1,691 | 1,751 | -126 | -6.7% | 328,500 |
| 2025/05/28 | 1,900 | 1,934 | 1,817 | 1,877 | +142 | +8.2% | 493,100 |
| 2025/05/27 | 1,479 | 1,762 | 1,475 | 1,735 | +260 | +17.6% | 451,000 |
| 2025/05/26 | 1,500 | 1,530 | 1,465 | 1,475 | -13 | -0.9% | 111,400 |
| 2025/05/23 | 1,420 | 1,488 | 1,409 | 1,488 | +112 | +8.1% | 245,200 |
| 2025/05/22 | 1,335 | 1,393 | 1,300 | 1,376 | +14 | +1% | 54,400 |
| 2025/05/21 | 1,410 | 1,429 | 1,362 | 1,362 | -47 | -3.3% | 46,600 |
| 2025/05/20 | 1,355 | 1,428 | 1,337 | 1,409 | +70 | +5.2% | 105,500 |
| 2025/05/19 | 1,350 | 1,407 | 1,330 | 1,339 | +52 | +4% | 153,600 |
| 2025/05/16 | 1,235 | 1,298 | 1,232 | 1,287 | +22 | +1.7% | 59,200 |
| 2025/05/15 | 1,210 | 1,271 | 1,200 | 1,265 | +53 | +4.4% | 146,600 |
| 2025/05/14 | 1,198 | 1,218 | 1,191 | 1,212 | +19 | +1.6% | 18,000 |
| 2025/05/13 | 1,230 | 1,239 | 1,193 | 1,193 | -15 | -1.2% | 51,800 |
| 2025/05/12 | 1,200 | 1,220 | 1,200 | 1,208 | +13 | +1.1% | 25,700 |
| 2025/05/09 | 1,194 | 1,207 | 1,188 | 1,195 | +9 | +0.8% | 17,600 |
| 2025/05/08 | 1,175 | 1,189 | 1,171 | 1,186 | ±0 | ±0% | 19,000 |
| 2025/05/07 | 1,168 | 1,195 | 1,162 | 1,186 | +15 | +1.3% | 16,800 |
| 2025/05/02 | 1,163 | 1,190 | 1,163 | 1,171 | +9 | +0.8% | 19,200 |
| 2025/05/01 | 1,190 | 1,190 | 1,162 | 1,162 | -19 | -1.6% | 10,800 |
| 2025/04/30 | 1,182 | 1,189 | 1,155 | 1,181 | +9 | +0.8% | 12,100 |
| 2025/04/28 | 1,175 | 1,188 | 1,168 | 1,172 | -4 | -0.3% | 16,900 |
| 2025/04/25 | 1,153 | 1,176 | 1,140 | 1,176 | +47 | +4.2% | 27,900 |
| 2025/04/24 | 1,134 | 1,142 | 1,128 | 1,129 | -4 | -0.4% | 8,400 |
| 2025/04/23 | 1,139 | 1,146 | 1,128 | 1,133 | +6 | +0.5% | 16,000 |
| 2025/04/22 | 1,150 | 1,150 | 1,123 | 1,127 | -28 | -2.4% | 17,700 |
| 2025/04/21 | 1,134 | 1,171 | 1,130 | 1,155 | +22 | +1.9% | 25,500 |
| 2025/04/18 | 1,112 | 1,144 | 1,105 | 1,133 | +25 | +2.3% | 21,500 |
| 2025/04/17 | 1,083 | 1,108 | 1,083 | 1,108 | +26 | +2.4% | 15,400 |
| 2025/04/16 | 1,110 | 1,114 | 1,077 | 1,082 | -29 | -2.6% | 20,000 |
| 2025/04/15 | 1,124 | 1,133 | 1,111 | 1,111 | -10 | -0.9% | 17,600 |
| 2025/04/14 | 1,128 | 1,147 | 1,121 | 1,121 | -4 | -0.4% | 19,700 |
| 2025/04/11 | 1,064 | 1,125 | 1,051 | 1,125 | +28 | +2.6% | 33,300 |
| 2025/04/10 | 1,114 | 1,114 | 1,076 | 1,097 | +89 | +8.8% | 46,300 |
| 2025/04/09 | 1,015 | 1,025 | 981 | 1,008 | -29 | -2.8% | 33,900 |
| 2025/04/08 | 1,010 | 1,059 | 1,000 | 1,037 | +87 | +9.2% | 48,400 |
| 2025/04/07 | 957 | 1,001 | 950 | 950 | -132 | -12.2% | 81,900 |
| 2025/04/04 | 1,133 | 1,140 | 1,065 | 1,082 | -81 | -7% | 95,100 |
| 2025/04/03 | 1,167 | 1,257 | 1,150 | 1,163 | -34 | -2.8% | 77,100 |
1～
50
件表示中 / 1397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 | 188,000円 | +4.3% | +39.0% | 1.38% | 19.07倍 | 3.36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 | 95,500円 | -3.4% | -49.5% | 0.00% | 43.67倍 | 0.83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 |
| シライ電子 | 55,600円 | -8.0% | -38.3% | 5.76% | 6.38倍 | 0.84倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| バルミューダ | 88,600円 | +0.3% | -89.4% | 0.00% | 757.26倍 | 1.74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 |
| 小野測 | 59,900円 | +16.9% | +206.6% | 3.34% | 11.35倍 | 0.40倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
市場注目の銘柄
チャート関連のコラム
