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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,850 | 3,915 | 3,800 | 3,815 | -50 | -1.3% | 34,300 |
| 2021/11/09 | 4,090 | 4,130 | 3,855 | 3,865 | -120 | -3% | 57,500 |
| 2021/11/08 | 4,070 | 4,085 | 3,935 | 3,985 | -95 | -2.3% | 49,500 |
| 2021/11/05 | 4,190 | 4,190 | 4,040 | 4,080 | -95 | -2.3% | 50,900 |
| 2021/11/04 | 4,110 | 4,255 | 4,100 | 4,175 | +235 | +6% | 99,000 |
| 2021/11/02 | 3,975 | 4,065 | 3,935 | 3,940 | +35 | +0.9% | 60,200 |
| 2021/11/01 | 3,950 | 3,995 | 3,855 | 3,905 | -50 | -1.3% | 72,900 |
| 2021/10/29 | 4,020 | 4,070 | 3,910 | 3,955 | -120 | -2.9% | 88,300 |
| 2021/10/28 | 3,960 | 4,350 | 3,960 | 4,075 | +65 | +1.6% | 222,300 |
| 2021/10/27 | 4,045 | 4,090 | 3,935 | 4,010 | -25 | -0.6% | 97,700 |
| 2021/10/26 | 3,860 | 4,050 | 3,830 | 4,035 | +225 | +5.9% | 170,700 |
| 2021/10/25 | 3,680 | 3,815 | 3,640 | 3,810 | +140 | +3.8% | 62,000 |
| 2021/10/22 | 3,520 | 3,705 | 3,465 | 3,670 | +125 | +3.5% | 74,600 |
| 2021/10/21 | 3,670 | 3,670 | 3,500 | 3,545 | -130 | -3.5% | 52,100 |
| 2021/10/20 | 3,715 | 3,725 | 3,625 | 3,675 | -40 | -1.1% | 45,500 |
| 2021/10/19 | 3,640 | 3,715 | 3,570 | 3,715 | +65 | +1.8% | 58,800 |
| 2021/10/18 | 3,860 | 3,860 | 3,640 | 3,650 | -230 | -5.9% | 94,300 |
| 2021/10/15 | 3,885 | 3,910 | 3,780 | 3,880 | +75 | +2% | 131,800 |
| 2021/10/14 | 3,585 | 3,875 | 3,580 | 3,805 | +270 | +7.6% | 212,500 |
| 2021/10/13 | 3,510 | 3,645 | 3,475 | 3,535 | +25 | +0.7% | 82,400 |
| 2021/10/12 | 3,510 | 3,585 | 3,420 | 3,510 | -15 | -0.4% | 71,300 |
| 2021/10/11 | 3,465 | 3,575 | 3,395 | 3,525 | +120 | +3.5% | 58,000 |
| 2021/10/08 | 3,415 | 3,510 | 3,390 | 3,405 | -5 | -0.1% | 46,200 |
| 2021/10/07 | 3,320 | 3,500 | 3,265 | 3,410 | +160 | +4.9% | 98,200 |
| 2021/10/06 | 3,300 | 3,325 | 3,125 | 3,250 | +20 | +0.6% | 69,600 |
| 2021/10/05 | 3,250 | 3,250 | 3,055 | 3,230 | -40 | -1.2% | 67,900 |
| 2021/10/04 | 3,305 | 3,350 | 3,180 | 3,270 | +35 | +1.1% | 69,800 |
| 2021/10/01 | 3,340 | 3,420 | 3,235 | 3,235 | -105 | -3.1% | 46,400 |
| 2021/09/30 | 3,330 | 3,410 | 3,260 | 3,340 | +110 | +3.4% | 83,500 |
| 2021/09/29 | 3,145 | 3,230 | 3,110 | 3,230 | -5 | -0.2% | 44,200 |
| 2021/09/28 | 3,285 | 3,290 | 3,170 | 3,235 | -30 | -0.9% | 25,300 |
| 2021/09/27 | 3,270 | 3,310 | 3,225 | 3,265 | -15 | -0.5% | 27,800 |
| 2021/09/24 | 3,305 | 3,335 | 3,280 | 3,280 | +70 | +2.2% | 35,100 |
| 2021/09/22 | 3,340 | 3,340 | 3,205 | 3,210 | -170 | -5% | 60,800 |
| 2021/09/21 | 3,325 | 3,410 | 3,285 | 3,380 | -90 | -2.6% | 61,600 |
| 2021/09/17 | 3,420 | 3,495 | 3,420 | 3,470 | +85 | +2.5% | 22,700 |
| 2021/09/16 | 3,515 | 3,530 | 3,320 | 3,385 | -130 | -3.7% | 71,300 |
| 2021/09/15 | 3,540 | 3,550 | 3,445 | 3,515 | -65 | -1.8% | 51,500 |
| 2021/09/14 | 3,600 | 3,685 | 3,530 | 3,580 | -20 | -0.6% | 38,100 |
| 2021/09/13 | 3,640 | 3,665 | 3,580 | 3,600 | -70 | -1.9% | 44,000 |
| 2021/09/10 | 3,630 | 3,700 | 3,520 | 3,670 | +50 | +1.4% | 43,200 |
| 2021/09/09 | 3,595 | 3,730 | 3,595 | 3,620 | +25 | +0.7% | 63,200 |
| 2021/09/08 | 3,495 | 3,595 | 3,475 | 3,595 | +100 | +2.9% | 54,900 |
| 2021/09/07 | 3,645 | 3,665 | 3,440 | 3,495 | -135 | -3.7% | 82,400 |
| 2021/09/06 | 3,575 | 3,720 | 3,540 | 3,630 | +120 | +3.4% | 101,300 |
| 2021/09/03 | 3,440 | 3,595 | 3,310 | 3,510 | +10 | +0.3% | 121,200 |
| 2021/09/02 | 3,570 | 3,760 | 3,495 | 3,500 | -25 | -0.7% | 232,100 |
| 2021/09/01 | 3,440 | 3,540 | 3,370 | 3,525 | +155 | +4.6% | 174,200 |
| 2021/08/31 | 3,305 | 3,395 | 3,215 | 3,370 | +220 | +7% | 163,700 |
| 2021/08/30 | 3,060 | 3,165 | 3,060 | 3,150 | +190 | +6.4% | 129,600 |
851～
900
件表示中 / 1368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 | 117,100円 | +4.3% | +39.0% | 2.22% | 11.88倍 | 2.09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 |
| サンコー | 58,800円 | +0.4% | -22.1% | 3.40% | 9.49倍 | 0.34倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| 京 写 | 35,100円 | +1.7% | +6.5% | 3.13% | 7.97倍 | 0.53倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| ネクスＧ | 13,400円 | +57.2% | - | 0.00% | 319.05倍 | 1.18倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| ＯＫＡＹＡ | 20,100円 | -30.2% | - | 0.00% | - | 0.57倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
市場注目の銘柄
チャート関連のコラム
