HPCシステムズ（6597）の時価総額の推移
- 2020年6月30日
- 122億871万
- 2021年6月30日
- 164億9107万
- 2022年6月30日
- 106億8806万
- 2023年6月30日
- 91億8078万
- 2024年6月28日
- 57億1177万
- 2025年6月30日
- 81億2939万
- 2026年6月30日
- 162億8162万
2026/03/23～2026/08/17
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/17 | 3,310 | 3,750 | 3,280 | 3,750 | +2.46% | 294,400 | 164億812万 | +7.33% | 23.39 | 6.01 |
| 08/14 | 3,685 | 3,725 | 3,555 | 3,660 | -0.68% | 169,100 | 160億1433万 | +4.72% | 22.83 | 5.86 |
| 08/13 | 3,650 | 3,735 | 3,585 | 3,685 | +2.93% | 105,300 | 161億2371万 | +5.29% | 22.99 | 5.9 |
| 08/12 | 3,465 | 3,645 | 3,425 | 3,580 | +4.99% | 73,300 | 156億6429万 | +2.02% | 22.33 | 5.73 |
| 08/10 | 3,615 | 3,615 | 3,400 | 3,410 | +0.15% | 58,500 | 149億2045万 | -3.43% | 21.27 | 5.46 |
| 08/07 | 3,445 | 3,445 | 3,280 | 3,405 | +0.89% | 45,500 | 148億9857万 | -4.51% | 21.24 | 5.45 |
| 08/06 | 3,460 | 3,490 | 3,375 | 3,375 | -5.46% | 43,400 | 147億6731万 | -6.2% | 21.05 | 5.41 |
| 08/05 | 3,420 | 3,590 | 3,420 | 3,570 | +7.21% | 45,000 | 156億2053万 | -1.79% | 22.27 | 5.72 |
| 08/04 | 3,260 | 3,385 | 3,260 | 3,330 | +2.3% | 35,600 | 145億7041万 | -9.04% | 20.77 | 5.33 |
| 08/03 | 3,225 | 3,280 | 3,070 | 3,255 | +3.01% | 30,300 | 142億4225万 | -12.19% | 20.3 | 5.21 |
| 07/31 | 3,205 | 3,245 | 3,120 | 3,160 | +1.77% | 81,100 | 138億2658万 | -16.07% | 19.71 | 5.06 |
| 07/30 | 3,120 | 3,190 | 3,035 | 3,105 | +1.8% | 40,400 | 135億8592万 | -19.22% | 19.37 | 4.97 |
| 07/29 | 3,310 | 3,320 | 2,976 | 3,050 | -6.87% | 73,700 | 133億4527万 | -22.47% | 19.02 | 4.89 |
| 07/28 | 3,475 | 3,500 | 3,240 | 3,275 | -3.82% | 67,500 | 143億2976万 | -18.49% | 20.43 | 5.25 |
| 07/27 | 3,520 | 3,525 | 3,360 | 3,405 | -2.44% | 64,200 | 148億9857万 | -16.42% | 21.24 | 5.45 |
| 07/24 | 3,585 | 3,595 | 3,450 | 3,490 | -2.92% | 28,800 | 152億7049万 | -15.23% | 21.77 | 5.59 |
| 07/23 | 3,585 | 3,660 | 3,570 | 3,595 | 0% | 31,100 | 157億2992万 | -13.58% | 22.42 | 5.76 |
| 07/22 | 3,560 | 3,640 | 3,500 | 3,595 | +5.12% | 49,800 | 157億2992万 | -14.61% | 22.42 | 5.76 |
| 07/21 | 3,435 | 3,510 | 3,355 | 3,420 | -0.58% | 55,200 | 149億6421万 | -19.66% | 21.33 | 5.48 |
| 07/17 | 3,510 | 3,575 | 3,300 | 3,440 | -8.75% | 118,600 | 150億5172万 | -19.83% | 21.46 | 5.51 |
| 07/16 | 3,685 | 3,815 | 3,640 | 3,770 | +0.4% | 53,000 | 164億9563万 | -12.81% | 23.52 | 6.04 |
| 07/15 | 3,750 | 3,755 | 3,595 | 3,755 | +2.04% | 43,900 | 164億3000万 | -13.7% | 23.42 | 6.01 |
| 07/14 | 3,650 | 3,710 | 3,565 | 3,680 | +0.14% | 88,100 | 161億184万 | -16.06% | 22.95 | 5.89 |
| 07/13 | 3,845 | 3,910 | 3,620 | 3,675 | -6.13% | 73,700 | 160億7996万 | -17.19% | 22.92 | 5.89 |
| 07/10 | 3,880 | 3,955 | 3,765 | 3,915 | +3.43% | 64,800 | 171億3008万 | -13.31% | 24.42 | 6.27 |
| 07/09 | 3,750 | 3,855 | 3,735 | 3,785 | +0.53% | 47,800 | 165億6126万 | -18.14% | 23.61 | 6.06 |
| 07/08 | 3,860 | 3,960 | 3,740 | 3,765 | -4.2% | 110,900 | 164億7375万 | -20.77% | 23.48 | 6.03 |
| 07/07 | 4,180 | 4,195 | 3,870 | 3,930 | -4.38% | 107,900 | 171億9571万 | -18.92% | 24.51 | 6.3 |
| 07/06 | 4,300 | 4,450 | 4,110 | 4,110 | -4.08% | 69,400 | 179億8330万 | -16.68% | 25.64 | 6.58 |
| 07/03 | 4,255 | 4,360 | 4,220 | 4,285 | +1.66% | 60,000 | 187億4901万 | -13.83% | 26.73 | 6.86 |
| 07/02 | 4,235 | 4,270 | 4,085 | 4,215 | -1.98% | 66,300 | 184億4273万 | -15.77% | 26.29 | 6.75 |
| 07/01 | 4,275 | 4,335 | 4,160 | 4,300 | +2.14% | 63,100 | 188億1465万 | -14.56% | 26.82 | 6.89 |
| 06/30 | 4,510 | 4,520 | 4,125 | 4,210 | -6.13% | 165,900 | 184億2085万 | -16.75% | 35.74 | 6.74 |
| 06/29 | 4,670 | 4,670 | 4,400 | 4,485 | -4.88% | 127,900 | 196億2411万 | -11.31% | 38.08 | 7.18 |
| 06/26 | 5,020 | 5,140 | 4,635 | 4,715 | -7.91% | 178,100 | 206億3048万 | -6.26% | 40.03 | 7.55 |
| 06/25 | 5,340 | 5,600 | 4,935 | 5,120 | -4.48% | 251,900 | 224億256万 | +2.87% | 43.47 | 8.2 |
| 06/24 | 5,250 | 5,750 | 5,130 | 5,360 | +3.88% | 485,700 | 234億5268万 | +9.7% | 45.5 | 8.59 |
| 06/23 | 4,960 | 5,380 | 4,900 | 5,160 | +10.26% | 372,500 | 225億7758万 | +7.81% | 43.81 | 8.27 |
| 06/22 | 4,405 | 4,805 | 4,400 | 4,680 | +4.7% | 92,700 | 204億7734万 | -0.47% | 39.73 | 7.5 |
| 06/19 | 4,715 | 4,785 | 4,405 | 4,470 | -2.3% | 106,800 | 195億5848万 | -3.5% | 37.95 | 7.16 |
| 06/18 | 4,865 | 5,260 | 4,570 | 4,575 | -5.48% | 263,700 | 200億1791万 | +0.15% | 38.84 | 7.33 |
| 06/17 | 4,590 | 4,895 | 4,570 | 4,840 | +1.57% | 195,000 | 211億7742万 | +7.56% | 41.09 | 7.75 |
| 06/16 | 4,330 | 4,795 | 4,200 | 4,765 | +11.72% | 289,300 | 208億4925万 | +7.78% | 40.45 | 7.63 |
| 06/15 | 4,485 | 4,495 | 4,125 | 4,265 | -0.35% | 152,300 | 186億6150万 | -1.93% | 36.21 | 6.83 |
| 06/12 | 4,675 | 4,675 | 4,180 | 4,280 | -3.39% | 218,300 | 187億2714万 | -0.49% | 36.34 | 6.86 |
| 06/11 | 4,480 | 4,760 | 4,370 | 4,430 | -3.49% | 250,900 | 193億8346万 | +4.19% | 37.61 | 7.1 |
| 06/10 | 4,775 | 4,805 | 4,500 | 4,590 | -8.75% | 313,500 | 200億8354万 | +9.65% | 38.97 | 7.35 |
| 06/09 | 5,920 | 5,980 | 4,965 | 5,030 | -10.5% | 572,600 | 220億876万 | +22.44% | 42.7 | 8.06 |
| 06/08 | 5,820 | 6,330 | 5,620 | 5,620 | -15.11% | 611,800 | 245億9031万 | +40.15% | 47.71 | 9 |
| 06/05 | 6,810 | 7,500 | 6,420 | 6,620 | -5.16% | 720,200 | 289億6581万 | +70.31% | 56.2 | 10.6 |
| 06/04 | 5,830 | 7,130 | 5,810 | 6,980 | +13.87% | 576,000 | 305億4099万 | +87.38% | 59.26 | 11.18 |
| 06/03 | 6,400 | 6,860 | 5,570 | 6,130 | +0.49% | 983,800 | 268億2181万 | +72.72% | 52.04 | 9.82 |
| 06/02 | 5,070 | 6,100 | 4,910 | 6,100 | +19.61% | 790,300 | 266億9055万 | +79.04% | 51.79 | 9.77 |
| 06/01 | 5,400 | 5,510 | 4,830 | 5,100 | +0.59% | 359,600 | 223億1505万 | +56.01% | 43.3 | 8.17 |
| 05/29 | 4,825 | 5,640 | 4,720 | 5,070 | +2.63% | 737,800 | 221億8378万 | +59.79% | 43.04 | 8.12 |
| 05/28 | 4,935 | 5,190 | 4,620 | 4,940 | +0.82% | 869,500 | 216億1497万 | +60.6% | 41.94 | 7.91 |
| 05/27 | 4,200 | 4,900 | 3,955 | 4,900 | +16.67% | 854,100 | 214億3995万 | +64.04% | 41.6 | 7.85 |
| 05/26 | 3,760 | 4,280 | 3,665 | 4,200 | +9.95% | 380,000 | 183億7710万 | +44.68% | 35.66 | 6.73 |
| 05/25 | 3,720 | 4,045 | 3,705 | 3,820 | +13.35% | 536,000 | 167億1441万 | +34.32% | 32.43 | 6.12 |
| 05/22 | 3,270 | 3,370 | 3,270 | 3,370 | +17.59% | 101,500 | 147億4543万 | +20.4% | 28.61 | 5.4 |
| 05/21 | 2,928 | 2,930 | 2,822 | 2,866 | +0.74% | 70,800 | 125億4018万 | +3.43% | 24.33 | 4.59 |
| 05/20 | 3,015 | 3,015 | 2,792 | 2,845 | -7.03% | 107,400 | 124億4829万 | +3.19% | 24.15 | 4.56 |
| 05/19 | 3,020 | 3,175 | 2,985 | 3,060 | +4.05% | 152,500 | 133億8903万 | +11.43% | 25.98 | 4.9 |
| 05/18 | 3,085 | 3,130 | 2,904 | 2,941 | +2.8% | 129,300 | 128億6834万 | +7.65% | 24.97 | 4.71 |
| 05/15 | 2,874 | 2,922 | 2,825 | 2,861 | -0.17% | 79,500 | 125億1830万 | +5.18% | 24.29 | 4.58 |
| 05/14 | 2,929 | 2,968 | 2,800 | 2,866 | -0.45% | 77,100 | 125億4018万 | +5.17% | 24.33 | 4.59 |
| 05/13 | 2,882 | 2,931 | 2,840 | 2,879 | -2.67% | 85,900 | 125億9706万 | +6.04% | 24.44 | 4.61 |
| 05/12 | 3,030 | 3,090 | 2,946 | 2,958 | -3.33% | 108,600 | 129億4272万 | +10.25% | 25.11 | 4.74 |
| 05/11 | 3,210 | 3,210 | 3,055 | 3,060 | -0.16% | 166,900 | 133億8903万 | +16.22% | 25.98 | 4.9 |
| 05/08 | 2,824 | 3,085 | 2,791 | 3,065 | +10.49% | 297,000 | 134億1090万 | +19.03% | 26.02 | 4.91 |
| 05/07 | 2,692 | 2,789 | 2,668 | 2,774 | +5% | 88,400 | 121億3763万 | +10.17% | 23.55 | 4.44 |
| 05/01 | 2,598 | 2,674 | 2,557 | 2,642 | +2.6% | 100,700 | 115億6007万 | +6.7% | 22.43 | 4.23 |
| 04/30 | 2,530 | 2,600 | 2,518 | 2,575 | +1.3% | 50,200 | 112億6691万 | +5.62% | 21.86 | 4.12 |
| 04/28 | 2,588 | 2,602 | 2,520 | 2,542 | -1.78% | 64,600 | 111億2252万 | +5.74% | 21.58 | 4.07 |
| 04/27 | 2,569 | 2,665 | 2,535 | 2,588 | +0.78% | 74,300 | 113億2379万 | +9.2% | 21.97 | 4.15 |
| 04/24 | 2,588 | 2,610 | 2,525 | 2,568 | -1% | 97,800 | 112億3628万 | +10.12% | 21.8 | 4.11 |
| 04/23 | 2,673 | 2,673 | 2,581 | 2,594 | -1.89% | 83,600 | 113億5004万 | +12.83% | 22.02 | 4.16 |
| 04/22 | 2,687 | 2,687 | 2,610 | 2,644 | -2.07% | 65,600 | 115億6882万 | +16.53% | 22.45 | 4.24 |
| 04/21 | 2,667 | 2,740 | 2,648 | 2,700 | +1.96% | 98,900 | 118億1385万 | +20.7% | 22.92 | 4.32 |
| 04/20 | 2,706 | 2,775 | 2,645 | 2,648 | -2.29% | 112,800 | 115億8632万 | +20.2% | 22.48 | 4.24 |
| 04/17 | 2,767 | 2,795 | 2,706 | 2,710 | -2.94% | 113,200 | 118億5760万 | +24.83% | 23.01 | 4.34 |
| 04/16 | 2,810 | 2,926 | 2,760 | 2,792 | +2.16% | 215,600 | 122億1639万 | +30.77% | 23.7 | 4.47 |
| 04/15 | 2,782 | 2,867 | 2,713 | 2,733 | +1.9% | 330,300 | 119億5824万 | +30.27% | 23.2 | 4.38 |
| 04/14 | 2,719 | 2,738 | 2,632 | 2,682 | +0.19% | 239,400 | 117億3509万 | +29.94% | 22.77 | 4.3 |
| 04/13 | 2,510 | 2,678 | 2,510 | 2,677 | +6.4% | 308,100 | 117億1321万 | +32.07% | 22.73 | 4.29 |
| 04/10 | 2,612 | 2,658 | 2,506 | 2,516 | -2.22% | 484,500 | 110億875万 | +26.12% | 21.36 | 4.03 |
| 04/09 | 2,671 | 2,710 | 2,555 | 2,573 | -4.77% | 595,600 | 112億5816万 | +30.74% | 21.84 | 4.12 |
| 04/08 | 2,732 | 2,878 | 2,635 | 2,702 | +2.12% | 1,771,200 | 118億2260万 | +39.64% | 22.94 | 4.33 |
| 04/07 | 3,045 | 3,095 | 2,626 | 2,646 | -11.8% | 1,530,200 | 115億7757万 | +39.19% | 22.46 | 4.24 |
| 04/06 | 2,734 | 3,390 | 2,473 | 3,000 | +15.47% | 3,602,500 | 131億2650万 | +60.17% | 25.47 | 4.81 |
| 04/03 | 2,598 | 2,598 | 2,598 | 2,598 | +23.83% | 47,500 | 113億6754万 | +41.58% | 22.06 | 4.16 |
| 04/02 | 2,098 | 2,098 | 2,098 | 2,098 | +23.56% | 34,700 | 91億7979万 | +15.91% | 17.81 | 3.36 |
| 04/01 | 1,680 | 1,698 | 1,668 | 1,698 | +4.94% | 23,200 | 74億2959万 | -6.03% | 14.42 | 2.72 |
| 03/31 | 1,633 | 1,659 | 1,607 | 1,618 | -1.34% | 25,300 | 70億7955万 | -11% | 13.74 | 2.54 |
| 03/30 | 1,650 | 1,675 | 1,612 | 1,640 | -4.21% | 27,800 | 71億7582万 | -10.58% | 13.92 | 2.58 |
| 03/27 | 1,671 | 1,722 | 1,671 | 1,712 | +1% | 23,500 | 74億9085万 | -7.61% | 14.53 | 2.69 |
| 03/26 | 1,742 | 1,742 | 1,680 | 1,695 | -1.34% | 25,900 | 74億1647万 | -9.31% | 14.39 | 2.66 |
| 03/25 | 1,718 | 1,748 | 1,718 | 1,718 | +1.24% | 23,400 | 75億1710万 | -8.76% | 14.59 | 2.7 |
| 03/24 | 1,670 | 1,703 | 1,670 | 1,697 | +3.73% | 33,300 | 74億2522万 | -10.4% | 14.41 | 2.67 |
| 03/23 | 1,660 | 1,665 | 1,612 | 1,636 | -6.35% | 65,100 | 71億5831万 | -13.94% | 13.89 | 2.57 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 6月期 | 3,540 6/26 | 1,200 3/13 | 2,828,200 9/27 | 144億7860万 | 49億800万 | 122億871万 6/30 |
| 2021年 6月期 | 4,720 6/2 | 2,125 9/11 | 704,000 10/5 | 198億6176万 | 88億7187万 | 164億9107万 6/30 |
| 2022年 6月期 | 4,350 10/28 | 1,551 2/24 | 314,500 8/16 | 185億1360万 | 66億6076万 | 106億8806万 6/30 |
| 2023年 6月期 | 3,530 8/4 | 1,760 5/30 | 399,400 8/15 | 151億8606万 | 76億7008万 | 91億8078万 6/30 |
| 2024年 6月期 | 2,837 3/5 | 1,315 6/19 6/18 他2件 | 1,483,300 12/5 | 123億6506万 | 57億3405万 | 57億1177万 6/28 |
| 2025年 6月期 | 2,230 6/20 | 783 8/5 | 672,000 1/7 | 97億3618万 | 34億1427万 | 81億2939万 6/30 |
| 2026年 6月期 | 7,500 6/5 | 1,585 12/15 | 3,602,500 4/6 | - | 69億3516万 | 162億8162万 6/30 |
| 最新 | 3,750 2026/8/17 | 294,400 | 164億812万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
