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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,237 | 1,255 | 1,220 | 1,230 | +3 | +0.2% | 24,800 |
| 2024/09/17 | 1,271 | 1,271 | 1,208 | 1,227 | -49 | -3.8% | 59,300 |
| 2024/09/13 | 1,322 | 1,326 | 1,275 | 1,276 | -46 | -3.5% | 52,300 |
| 2024/09/12 | 1,304 | 1,327 | 1,296 | 1,322 | +56 | +4.4% | 36,200 |
| 2024/09/11 | 1,312 | 1,323 | 1,252 | 1,266 | -34 | -2.6% | 71,800 |
| 2024/09/10 | 1,292 | 1,326 | 1,286 | 1,300 | +26 | +2% | 31,500 |
| 2024/09/09 | 1,230 | 1,290 | 1,218 | 1,274 | +8 | +0.6% | 53,300 |
| 2024/09/06 | 1,289 | 1,289 | 1,243 | 1,266 | -12 | -0.9% | 65,700 |
| 2024/09/05 | 1,275 | 1,310 | 1,268 | 1,278 | -15 | -1.2% | 63,500 |
| 2024/09/04 | 1,337 | 1,360 | 1,284 | 1,293 | -98 | -7% | 83,100 |
| 2024/09/03 | 1,388 | 1,417 | 1,377 | 1,391 | +17 | +1.2% | 63,700 |
| 2024/09/02 | 1,394 | 1,401 | 1,363 | 1,374 | +4 | +0.3% | 40,300 |
| 2024/08/30 | 1,338 | 1,370 | 1,320 | 1,370 | +33 | +2.5% | 32,700 |
| 2024/08/29 | 1,332 | 1,370 | 1,332 | 1,337 | -10 | -0.7% | 30,100 |
| 2024/08/28 | 1,413 | 1,435 | 1,347 | 1,347 | -63 | -4.5% | 61,200 |
| 2024/08/27 | 1,433 | 1,433 | 1,384 | 1,410 | -24 | -1.7% | 73,500 |
| 2024/08/26 | 1,365 | 1,434 | 1,348 | 1,434 | +69 | +5.1% | 88,800 |
| 2024/08/23 | 1,340 | 1,368 | 1,315 | 1,365 | +10 | +0.7% | 41,800 |
| 2024/08/22 | 1,375 | 1,405 | 1,342 | 1,355 | -12 | -0.9% | 65,500 |
| 2024/08/21 | 1,341 | 1,424 | 1,330 | 1,367 | +12 | +0.9% | 100,600 |
| 2024/08/20 | 1,294 | 1,389 | 1,294 | 1,355 | +85 | +6.7% | 119,000 |
| 2024/08/19 | 1,371 | 1,380 | 1,256 | 1,270 | -87 | -6.4% | 125,400 |
| 2024/08/16 | 1,333 | 1,358 | 1,290 | 1,357 | +10 | +0.7% | 183,900 |
| 2024/08/15 | 1,268 | 1,375 | 1,236 | 1,347 | +210 | +18.5% | 400,600 |
| 2024/08/14 | 1,137 | 1,137 | 1,137 | 1,137 | +150 | +15.2% | 12,800 |
| 2024/08/13 | 953 | 995 | 944 | 987 | +45 | +4.8% | 34,700 |
| 2024/08/09 | 941 | 947 | 908 | 942 | +16 | +1.7% | 45,600 |
| 2024/08/08 | 920 | 957 | 900 | 926 | +2 | +0.2% | 38,900 |
| 2024/08/07 | 877 | 945 | 877 | 924 | +2 | +0.2% | 59,400 |
| 2024/08/06 | 869 | 935 | 869 | 922 | +137 | +17.5% | 70,200 |
| 2024/08/05 | 926 | 935 | 783 | 785 | -216 | -21.6% | 135,900 |
| 2024/08/02 | 1,051 | 1,051 | 1,001 | 1,001 | -110 | -9.9% | 140,900 |
| 2024/08/01 | 1,158 | 1,158 | 1,111 | 1,111 | -48 | -4.1% | 44,700 |
| 2024/07/31 | 1,170 | 1,170 | 1,134 | 1,159 | -13 | -1.1% | 32,800 |
| 2024/07/30 | 1,190 | 1,190 | 1,156 | 1,172 | -16 | -1.3% | 35,700 |
| 2024/07/29 | 1,186 | 1,190 | 1,173 | 1,188 | +13 | +1.1% | 15,100 |
| 2024/07/26 | 1,169 | 1,194 | 1,169 | 1,175 | +6 | +0.5% | 32,000 |
| 2024/07/25 | 1,171 | 1,179 | 1,153 | 1,169 | -16 | -1.4% | 60,000 |
| 2024/07/24 | 1,204 | 1,218 | 1,185 | 1,185 | -20 | -1.7% | 43,600 |
| 2024/07/23 | 1,201 | 1,224 | 1,200 | 1,205 | +7 | +0.6% | 20,700 |
| 2024/07/22 | 1,220 | 1,220 | 1,185 | 1,198 | -18 | -1.5% | 58,000 |
| 2024/07/19 | 1,214 | 1,229 | 1,203 | 1,216 | ±0 | ±0% | 38,900 |
| 2024/07/18 | 1,230 | 1,240 | 1,213 | 1,216 | -28 | -2.3% | 60,700 |
| 2024/07/17 | 1,253 | 1,253 | 1,226 | 1,244 | -28 | -2.2% | 83,500 |
| 2024/07/16 | 1,270 | 1,284 | 1,262 | 1,272 | +2 | +0.2% | 26,700 |
| 2024/07/12 | 1,265 | 1,292 | 1,252 | 1,270 | +34 | +2.8% | 82,600 |
| 2024/07/11 | 1,209 | 1,236 | 1,205 | 1,236 | +27 | +2.2% | 34,100 |
| 2024/07/10 | 1,238 | 1,252 | 1,205 | 1,209 | -41 | -3.3% | 65,200 |
| 2024/07/09 | 1,236 | 1,254 | 1,217 | 1,250 | +8 | +0.6% | 54,700 |
| 2024/07/08 | 1,220 | 1,242 | 1,220 | 1,242 | +22 | +1.8% | 20,800 |
151～
200
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
