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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,751 | 1,805 | 1,739 | 1,773 | +16 | +0.9% | 45,600 |
| 2025/07/04 | 1,759 | 1,792 | 1,756 | 1,757 | +4 | +0.2% | 94,400 |
| 2025/07/03 | 1,770 | 1,799 | 1,753 | 1,753 | -19 | -1.1% | 52,300 |
| 2025/07/02 | 1,812 | 1,840 | 1,772 | 1,772 | -91 | -4.9% | 86,100 |
| 2025/07/01 | 1,956 | 1,956 | 1,858 | 1,863 | -96 | -4.9% | 96,800 |
| 2025/06/30 | 1,933 | 1,990 | 1,921 | 1,959 | +13 | +0.7% | 62,700 |
| 2025/06/27 | 1,940 | 1,954 | 1,910 | 1,946 | -20 | -1% | 75,100 |
| 2025/06/26 | 2,024 | 2,032 | 1,961 | 1,966 | -75 | -3.7% | 118,900 |
| 2025/06/25 | 2,101 | 2,148 | 2,034 | 2,041 | -40 | -1.9% | 72,500 |
| 2025/06/24 | 2,050 | 2,134 | 2,027 | 2,081 | +49 | +2.4% | 182,300 |
| 2025/06/23 | 2,117 | 2,118 | 2,000 | 2,032 | -185 | -8.3% | 221,400 |
| 2025/06/20 | 2,145 | 2,230 | 2,082 | 2,217 | +172 | +8.4% | 345,000 |
| 2025/06/19 | 1,918 | 2,138 | 1,901 | 2,045 | +206 | +11.2% | 361,100 |
| 2025/06/18 | 1,840 | 1,912 | 1,832 | 1,839 | -22 | -1.2% | 81,500 |
| 2025/06/17 | 1,890 | 1,937 | 1,840 | 1,861 | -19 | -1% | 126,500 |
| 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 |
51～
100
件表示中 / 1462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 | 201,500円 | +10.4% | +8.7% | 1.59% | 17.42倍 | 3.21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 |
| 星和電 | 69,900円 | +3.1% | -3.7% | 2.58% | 7.26倍 | 0.52倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| テクノＨＲ | 43,100円 | +4.7% | +171.4% | 3.02% | 12.91倍 | 0.58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 |
| ＵＭＣエレ | 29,500円 | -12.8% | -8.9% | 3.39% | 8.69倍 | 0.90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 |
| オリジン | 108,600円 | +4.2% | +92.3% | 3.68% | - | 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
