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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/04/02 | 1,216 | 1,227 | 1,173 | 1,197 | -15 | -1.2% | 47,500 |
| 2025/04/01 | 1,255 | 1,256 | 1,204 | 1,212 | +9 | +0.7% | 70,500 |
| 2025/03/31 | 1,188 | 1,244 | 1,185 | 1,203 | +31 | +2.6% | 129,200 |
| 2025/03/28 | 1,172 | 1,195 | 1,165 | 1,172 | -3 | -0.3% | 18,000 |
| 2025/03/27 | 1,220 | 1,227 | 1,173 | 1,175 | -60 | -4.9% | 46,800 |
| 2025/03/26 | 1,212 | 1,246 | 1,205 | 1,235 | +28 | +2.3% | 21,500 |
| 2025/03/25 | 1,218 | 1,225 | 1,207 | 1,207 | -2 | -0.2% | 14,400 |
| 2025/03/24 | 1,212 | 1,217 | 1,205 | 1,209 | +7 | +0.6% | 8,200 |
| 2025/03/21 | 1,215 | 1,223 | 1,202 | 1,202 | -23 | -1.9% | 30,600 |
| 2025/03/19 | 1,226 | 1,244 | 1,221 | 1,225 | -7 | -0.6% | 16,600 |
| 2025/03/18 | 1,236 | 1,248 | 1,227 | 1,232 | +7 | +0.6% | 27,000 |
| 2025/03/17 | 1,249 | 1,271 | 1,223 | 1,225 | +16 | +1.3% | 31,400 |
| 2025/03/14 | 1,200 | 1,227 | 1,200 | 1,209 | +11 | +0.9% | 19,000 |
| 2025/03/13 | 1,210 | 1,231 | 1,198 | 1,198 | -11 | -0.9% | 28,100 |
| 2025/03/12 | 1,201 | 1,218 | 1,201 | 1,209 | +8 | +0.7% | 15,100 |
| 2025/03/11 | 1,186 | 1,205 | 1,164 | 1,201 | -10 | -0.8% | 28,700 |
| 2025/03/10 | 1,213 | 1,221 | 1,181 | 1,211 | +28 | +2.4% | 22,100 |
| 2025/03/07 | 1,192 | 1,200 | 1,181 | 1,183 | -25 | -2.1% | 23,200 |
| 2025/03/06 | 1,242 | 1,242 | 1,208 | 1,208 | -19 | -1.5% | 23,800 |
| 2025/03/05 | 1,218 | 1,240 | 1,211 | 1,227 | +9 | +0.7% | 15,100 |
| 2025/03/04 | 1,233 | 1,234 | 1,201 | 1,218 | -37 | -2.9% | 39,200 |
| 2025/03/03 | 1,243 | 1,274 | 1,237 | 1,255 | +23 | +1.9% | 24,200 |
| 2025/02/28 | 1,248 | 1,261 | 1,225 | 1,232 | -45 | -3.5% | 44,500 |
| 2025/02/27 | 1,285 | 1,298 | 1,266 | 1,277 | +1 | +0.1% | 25,100 |
| 2025/02/26 | 1,267 | 1,280 | 1,245 | 1,276 | -4 | -0.3% | 30,700 |
| 2025/02/25 | 1,263 | 1,310 | 1,250 | 1,280 | -13 | -1% | 39,000 |
| 2025/02/21 | 1,264 | 1,364 | 1,264 | 1,293 | +42 | +3.4% | 187,000 |
| 2025/02/20 | 1,280 | 1,308 | 1,251 | 1,251 | -24 | -1.9% | 36,700 |
| 2025/02/19 | 1,285 | 1,311 | 1,272 | 1,275 | -14 | -1.1% | 33,900 |
| 2025/02/18 | 1,240 | 1,314 | 1,232 | 1,289 | +46 | +3.7% | 53,800 |
| 2025/02/17 | 1,246 | 1,295 | 1,231 | 1,243 | -22 | -1.7% | 56,300 |
| 2025/02/14 | 1,301 | 1,348 | 1,265 | 1,265 | +50 | +4.1% | 195,200 |
| 2025/02/13 | 1,247 | 1,247 | 1,208 | 1,215 | -30 | -2.4% | 70,700 |
| 2025/02/12 | 1,253 | 1,269 | 1,213 | 1,245 | +1 | +0.1% | 69,700 |
| 2025/02/10 | 1,126 | 1,298 | 1,126 | 1,244 | +105 | +9.2% | 247,100 |
101～
150
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
