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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2023/12/28 | 2,164 | 2,220 | 2,150 | 2,220 | +50 | +2.3% | 55,400 |
2023/12/27 | 2,050 | 2,206 | 2,050 | 2,170 | +120 | +5.9% | 95,200 |
2023/12/26 | 1,984 | 2,104 | 1,984 | 2,050 | +65 | +3.3% | 49,600 |
2023/12/25 | 2,071 | 2,078 | 1,953 | 1,985 | -93 | -4.5% | 114,000 |
2023/12/22 | 2,055 | 2,111 | 2,055 | 2,078 | +20 | +1% | 40,600 |
2023/12/21 | 2,090 | 2,113 | 2,056 | 2,058 | -85 | -4% | 43,100 |
2023/12/20 | 2,177 | 2,190 | 2,121 | 2,143 | -34 | -1.6% | 59,300 |
2023/12/19 | 2,176 | 2,196 | 2,131 | 2,177 | +11 | +0.5% | 71,300 |
2023/12/18 | 2,095 | 2,185 | 2,036 | 2,166 | +79 | +3.8% | 105,900 |
2023/12/15 | 2,050 | 2,103 | 2,037 | 2,087 | +37 | +1.8% | 56,900 |
2023/12/14 | 2,120 | 2,159 | 2,050 | 2,050 | -70 | -3.3% | 79,700 |
2023/12/13 | 2,141 | 2,168 | 2,094 | 2,120 | -1 | ±0% | 67,000 |
2023/12/12 | 2,220 | 2,222 | 2,078 | 2,121 | +18 | +0.9% | 205,600 |
2023/12/11 | 2,028 | 2,181 | 2,007 | 2,103 | +90 | +4.5% | 246,700 |
51~
100
件表示中 / 1128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 | 207,100円 | -15.3% | +165.1% | 1.21% | 19.42倍 | 3.90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 |
フェンオール | 168,200円 | +1.5% | -18.6% | 4.40% | 18.57倍 | 0.74倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
テックポイント | 125,800円 | - | - | - | - | - |
|
- |
エヌエフHD | 117,000円 | -2.6% | -23.6% | 2.74% | 26.07倍 | 0.65倍 |
|
NF制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
小野測 | 67,100円 | +8.3% | +61.8% | 4.47% | 4.64倍 | 0.52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