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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,710 | 1,710 | 1,671 | 1,671 | -30 | -1.8% | 14,400 |
2023/09/25 | 1,698 | 1,727 | 1,698 | 1,701 | +6 | +0.4% | 16,400 |
2023/09/22 | 1,650 | 1,715 | 1,633 | 1,695 | +32 | +1.9% | 31,800 |
2023/09/21 | 1,711 | 1,711 | 1,634 | 1,663 | -49 | -2.9% | 52,900 |
2023/09/20 | 1,697 | 1,725 | 1,697 | 1,712 | +27 | +1.6% | 23,600 |
2023/09/19 | 1,684 | 1,702 | 1,676 | 1,685 | +6 | +0.4% | 14,300 |
2023/09/15 | 1,695 | 1,695 | 1,655 | 1,679 | -1 | -0.1% | 23,200 |
2023/09/14 | 1,682 | 1,698 | 1,670 | 1,680 | -1 | -0.1% | 19,000 |
2023/09/13 | 1,679 | 1,681 | 1,657 | 1,681 | ±0 | ±0% | 11,000 |
2023/09/12 | 1,664 | 1,683 | 1,645 | 1,681 | +31 | +1.9% | 23,700 |
2023/09/11 | 1,691 | 1,705 | 1,650 | 1,650 | -43 | -2.5% | 41,400 |
2023/09/08 | 1,672 | 1,699 | 1,652 | 1,693 | +6 | +0.4% | 39,100 |
2023/09/07 | 1,788 | 1,793 | 1,681 | 1,687 | -113 | -6.3% | 136,600 |
2023/09/06 | 1,792 | 1,811 | 1,786 | 1,800 | +1 | +0.1% | 20,100 |
2023/09/05 | 1,816 | 1,833 | 1,783 | 1,799 | -32 | -1.7% | 51,800 |
2023/09/04 | 1,841 | 1,879 | 1,826 | 1,831 | -6 | -0.3% | 30,600 |
2023/09/01 | 1,810 | 1,837 | 1,771 | 1,837 | +17 | +0.9% | 50,800 |
2023/08/31 | 1,805 | 1,821 | 1,794 | 1,820 | +15 | +0.8% | 32,800 |
2023/08/30 | 1,837 | 1,847 | 1,794 | 1,805 | -32 | -1.7% | 52,200 |
2023/08/29 | 1,824 | 1,837 | 1,802 | 1,837 | -1 | -0.1% | 32,300 |
2023/08/28 | 1,831 | 1,877 | 1,818 | 1,838 | +18 | +1% | 40,600 |
2023/08/25 | 1,847 | 1,883 | 1,816 | 1,820 | -67 | -3.6% | 36,700 |
2023/08/24 | 1,933 | 1,951 | 1,870 | 1,887 | -8 | -0.4% | 57,300 |
2023/08/23 | 1,830 | 1,910 | 1,824 | 1,895 | +55 | +3% | 44,200 |
2023/08/22 | 1,827 | 1,840 | 1,788 | 1,840 | +31 | +1.7% | 27,900 |
2023/08/21 | 1,834 | 1,848 | 1,785 | 1,809 | -44 | -2.4% | 37,300 |
2023/08/18 | 1,782 | 1,886 | 1,771 | 1,853 | +33 | +1.8% | 84,100 |
2023/08/17 | 1,787 | 1,820 | 1,739 | 1,820 | +33 | +1.8% | 70,000 |
2023/08/16 | 1,853 | 1,874 | 1,785 | 1,787 | -70 | -3.8% | 93,100 |
2023/08/15 | 2,024 | 2,029 | 1,818 | 1,857 | -132 | -6.6% | 169,100 |
2023/08/14 | 1,986 | 2,031 | 1,956 | 1,989 | +11 | +0.6% | 45,900 |
2023/08/10 | 1,925 | 1,979 | 1,921 | 1,978 | +29 | +1.5% | 32,200 |
2023/08/09 | 1,940 | 1,952 | 1,931 | 1,949 | -6 | -0.3% | 11,400 |
2023/08/08 | 2,008 | 2,029 | 1,948 | 1,955 | -36 | -1.8% | 17,600 |
2023/08/07 | 1,950 | 2,008 | 1,937 | 1,991 | +22 | +1.1% | 13,400 |
2023/08/04 | 1,982 | 1,988 | 1,956 | 1,969 | -19 | -1% | 16,900 |
2023/08/03 | 2,001 | 2,016 | 1,985 | 1,988 | -36 | -1.8% | 18,300 |
2023/08/02 | 2,083 | 2,086 | 2,015 | 2,024 | -57 | -2.7% | 20,400 |
2023/08/01 | 2,090 | 2,145 | 2,080 | 2,081 | -2 | -0.1% | 9,900 |
2023/07/31 | 2,113 | 2,113 | 2,055 | 2,083 | -6 | -0.3% | 4,100 |
2023/07/28 | 2,040 | 2,089 | 2,031 | 2,089 | +5 | +0.2% | 10,700 |
2023/07/27 | 2,100 | 2,100 | 2,035 | 2,084 | -15 | -0.7% | 20,000 |
2023/07/26 | 2,166 | 2,166 | 2,091 | 2,099 | -84 | -3.8% | 19,400 |
2023/07/25 | 2,201 | 2,201 | 2,142 | 2,183 | -7 | -0.3% | 12,700 |
2023/07/24 | 2,200 | 2,235 | 2,185 | 2,190 | -10 | -0.5% | 7,400 |
2023/07/21 | 2,194 | 2,220 | 2,172 | 2,200 | -15 | -0.7% | 10,400 |
2023/07/20 | 2,230 | 2,248 | 2,186 | 2,215 | -65 | -2.9% | 19,500 |
2023/07/19 | 2,233 | 2,280 | 2,206 | 2,280 | +23 | +1% | 18,000 |
2023/07/18 | 2,297 | 2,327 | 2,238 | 2,257 | -26 | -1.1% | 18,200 |
2023/07/14 | 2,309 | 2,360 | 2,260 | 2,283 | -26 | -1.1% | 23,900 |
151~
200
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