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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 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 |
| 2024/07/05 | 1,226 | 1,229 | 1,206 | 1,220 | -10 | -0.8% | 60,000 |
| 2024/07/04 | 1,223 | 1,252 | 1,218 | 1,230 | +3 | +0.2% | 59,700 |
| 2024/07/03 | 1,240 | 1,240 | 1,221 | 1,227 | -20 | -1.6% | 52,000 |
| 2024/07/02 | 1,258 | 1,262 | 1,232 | 1,247 | -12 | -1% | 75,700 |
| 2024/07/01 | 1,330 | 1,330 | 1,259 | 1,259 | -71 | -5.3% | 127,200 |
| 2024/06/28 | 1,339 | 1,340 | 1,318 | 1,330 | -1 | -0.1% | 39,300 |
| 2024/06/27 | 1,329 | 1,342 | 1,322 | 1,331 | -22 | -1.6% | 40,200 |
| 2024/06/26 | 1,342 | 1,374 | 1,337 | 1,353 | +13 | +1% | 45,400 |
| 2024/06/25 | 1,320 | 1,341 | 1,320 | 1,340 | +23 | +1.7% | 47,000 |
| 2024/06/24 | 1,335 | 1,337 | 1,316 | 1,317 | -27 | -2% | 55,300 |
201～
250
件表示中 / 1408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 | 186,300円 | +4.3% | +39.0% | 1.50% | 18.90倍 | 3.50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 |
| プラットホーム | 172,100円 | +11.4% | +157.1% | 0.00% | 680.24倍 | 20.60倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ＵＭＣエレ | 29,100円 | -12.8% | -8.9% | 3.44% | 8.57倍 | 0.89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 |
| ジオマテック | 86,000円 | -3.4% | -49.5% | 0.00% | 39.32倍 | 0.76倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| テクノＨＲ | 36,000円 | +4.7% | +171.4% | 3.61% | 10.78倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
