6597 HPCシステムズ

6597
2024/09/18
時価
53億円
PER 予
12.92倍
2020年以降
15.07-82.23倍
(2020-2024年)
PBR
2.12倍
2020年以降
2.27-11.32倍
(2020-2024年)
配当 予
2.11%
ROE 予
16.44%
ROA 予
8.58%
資料
Link
CSV,JSON

時価総額

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

2024/04/24~2024/09/18

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PERPBR
2024
09/181,2371,2551,2201,230+0.24%24,80053億6341万-6.68%12.922.12
09/171,2711,2711,2081,227-3.84%59,30053億5033万-6.19%12.882.12
09/131,3221,3261,2751,276-3.48%52,30055億6399万-1.62%13.42.2
09/121,3041,3271,2961,322+4.42%36,20057億6458万+3.04%13.882.28
09/111,3121,3231,2521,266-2.62%71,80055億2039万-0.08%13.292.19
09/101,2921,3261,2861,300+2.04%31,50056億6865万+3.75%13.652.24
09/091,2301,2901,2181,274+0.63%53,30055億5527万+3.33%13.382.2
09/061,2891,2891,2431,266-0.94%65,70055億2039万+3.6%13.292.19
09/051,2751,3101,2681,278-1.16%63,50055億7271万+5.19%13.422.21
09/041,3371,3601,2841,293-7.05%83,10056億3812万+6.77%13.582.23
09/031,3881,4171,3771,391+1.24%63,70060億6545万+15.34%14.612.4
09/021,3941,4011,3631,374+0.29%40,30059億9132万+14.69%14.432.37
08/301,3381,3701,3201,370+2.47%32,70059億7388万+15.13%14.392.36
08/291,3321,3701,3321,337-0.74%30,10058億2998万+13.11%14.042.31
08/281,4131,4351,3471,347-4.47%61,20058億7359万+14.54%14.142.33
08/271,4331,4331,3841,410-1.67%73,50061億4830万+20.51%14.812.43
08/261,3651,4341,3481,434+5.05%88,80062億5295万+23.51%15.062.48
08/231,3401,3681,3151,365+0.74%41,80059億5208万+18.39%14.332.36
08/221,3751,4051,3421,355-0.88%65,50059億847万+18.13%14.232.34
08/211,3411,4241,3301,367+0.89%100,60059億6080万+19.7%14.352.36
08/201,2941,3891,2941,355+6.69%119,00059億847万+18.96%14.232.34
08/191,3711,3801,2561,270-6.41%125,40055億3783万+11.89%13.342.19
08/161,3331,3581,2901,357+0.74%183,90059億1719万+19.66%14.252.34
08/151,2681,3751,2361,347+18.47%400,60058億7359万+19.41%14.142.33
08/141,1371,1371,1371,137+15.2%12,80049億5788万+1.16%11.941.96
08/13953995944987+4.78%34,70043億381万-12.5%10.361.7
08/09941947908942+1.73%45,60041億759万-17.15%9.891.63
08/08920957900926+0.22%38,90040億3782万-19.41%9.721.6
08/07877945877924+0.22%59,40040億2910万-20.41%9.71.6
08/06869935869922+17.45%70,20040億2038万-21.47%9.681.59
08/05926935783785-21.58%135,90034億2299万-33.87%8.241.36
08/021,0511,0511,0011,001-9.9%140,90043億6486万-17.2%10.511.73
08/011,1581,1581,1111,111-4.14%44,70048億4451万-9.08%11.671.92
07/311,1701,1701,1341,159-1.11%32,80050億5381万-5.93%12.172
07/301,1901,1901,1561,172-1.35%35,70051億1050万-5.41%12.312.02
07/291,1861,1901,1731,188+1.11%15,10051億8027万-4.58%12.472.05
07/261,1691,1941,1691,175+0.51%32,00051億2358万-6.08%12.342.03
07/251,1711,1791,1531,169-1.35%60,00050億9742万-7.07%12.272.02
07/241,2041,2181,1851,185-1.66%43,60051億6719万-6.32%12.442.05
07/231,2011,2241,2001,205+0.58%20,70052億5440万-5.12%12.652.08
07/221,2201,2201,1851,198-1.48%58,00052億2387万-6.04%12.582.07
07/191,2141,2291,2031,2160%38,90053億236万-5.07%12.772.1
07/181,2301,2401,2131,216-2.25%60,70053億236万-5.44%12.772.1
07/171,2531,2531,2261,244-2.2%83,50054億2446万-3.79%13.062.15
07/161,2701,2841,2621,272+0.16%26,70055億4655万-2.3%13.362.2
07/121,2651,2921,2521,270+2.75%82,60055億3783万-2.91%13.342.19
07/111,2091,2361,2051,236+2.23%34,10053億8957万-6.01%12.982.13
07/101,2381,2521,2051,209-3.28%65,20052億7184万-8.69%12.692.09
07/091,2361,2541,2171,250+0.64%54,70054億5062万-6.3%13.132.16
07/081,2201,2421,2201,242+1.8%20,80054億1574万-7.66%13.042.14
07/051,2261,2291,2061,220-0.81%60,00053億1981万-9.96%12.812.11
07/041,2231,2521,2181,230+0.24%59,70053億6341万-10.02%12.922.12
07/031,2401,2401,2211,227-1.6%52,00053億5033万-10.76%12.882.12
07/021,2581,2621,2321,247-0.95%75,70054億3754万-9.9%13.092.15
07/011,3301,3301,2591,259-5.34%127,20054億8986万-9.75%13.222.17
06/281,3391,3401,3181,330-0.08%39,30057億9946万-5.41%19.12.3
06/271,3291,3421,3221,331-1.63%40,20058億382万-5.74%19.122.3
06/261,3421,3741,3371,353+0.97%45,40058億9975万-4.72%19.432.34
06/251,3201,3411,3201,340+1.75%47,00058億4307万-6.23%19.252.31
06/241,3351,3371,3161,317-2.01%55,30057億4277万-8.22%18.922.27
06/211,3351,3471,3311,344-0.37%43,30058億6051万-6.86%19.32.32
06/201,3301,3491,3281,349+1.97%25,80058億8231万-6.9%19.382.33
06/191,3211,3341,3151,323+0.23%26,00057億6894万-9.26%192.28
06/181,3251,3411,3151,320-0.53%54,90057億5586万-11.29%18.962.28
06/171,3481,3481,3151,327-1.12%52,30057億8638万-12.64%19.062.29
06/141,3311,3491,3261,342+0.07%64,60058億5179万-13.31%19.282.32
06/131,4071,4071,3411,341-5.03%153,50058億4743万-15.02%19.262.31
06/121,4541,4721,4111,412-2.96%75,10061億5702万-12.24%20.282.44
06/111,4601,4901,4451,455+2.54%94,20063億4452万-11.23%20.92.51
06/101,4301,4311,3991,419-3.01%88,20061億8754万-14.88%20.382.45
06/071,4411,4631,4301,463+0.83%42,20063億7941万-13.64%21.012.53
06/061,4891,4891,4431,451-0.68%33,90063億2708万-15.59%20.842.5
06/051,5051,5131,4611,461-4.2%66,40063億7069万-16.32%20.982.52
06/041,4991,5251,4891,525+2.01%35,30066億4976万-14.04%21.92.63
06/031,4991,5141,4821,495-0.66%36,00065億1894万-16.9%21.472.58
05/311,4601,5081,4431,505+3.72%35,90065億6255万-17.71%21.622.6
05/301,4121,4631,4121,451+0.69%35,50063億2708万-21.91%20.842.5
05/291,5001,5181,4411,441-5.32%133,20062億8348万-23.76%20.72.49
05/281,5151,5391,5061,522-0.2%53,10066億3668万-20.77%21.862.63
05/271,5101,5301,4801,525+1.73%55,20066億4976万-21.88%21.92.63
05/241,5001,5211,4901,499-0.93%57,30065億3638万-24.29%21.532.59
05/231,6651,6701,5001,513-4.54%212,40065億9743万-24.69%21.732.61
05/221,5231,6141,5031,585+7.09%265,70069億1139万-22.27%22.772.74
05/211,5151,5151,4511,480-2.57%218,50064億5354万-28.43%21.262.55
05/201,5001,5601,4801,519+1.27%175,50066億2359万-27.6%21.822.62
05/171,5641,6171,4971,500-4.82%332,70065億4075万-29.54%21.542.59
05/161,5761,5761,5761,576-24.08%38,00068億7214万-27.07%22.642.72
05/152,1212,1432,0542,076-1.14%29,80090億5239万-5.21%29.823.58
05/142,0622,1212,0622,100+2.24%19,60091億5705万-4.5%30.163.63
05/132,0502,0812,0362,054-0.82%30,10089億5646万-7.02%29.53.55
05/102,1292,1342,0712,071-2.36%17,30090億3059万-6.8%29.753.58
05/092,1512,1512,1202,121-2.26%17,20092億4862万-5.19%30.463.66
05/082,1452,1932,1162,170+1.17%30,10094億6228万-3.56%31.173.75
05/072,1202,1672,1182,145+1.9%21,00093億5327万-5.21%30.813.7
05/022,0802,1202,0622,105+0.91%26,60091億7885万-7.51%30.233.63
05/012,1112,1122,0712,086-2.34%28,50090億9600万-8.99%29.963.6
04/302,1502,1512,0932,136-0.97%35,60093億1402万-7.61%30.683.69
04/262,1522,1912,1252,157+0.33%25,30094億559万-7.46%30.983.72
04/252,2392,2392,1502,150-3.97%40,20093億7507万-8.2%30.883.71
04/242,2532,2882,2322,239+0.45%20,10097億6315万-4.97%32.163.87

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
最新1,230
2024/9/18
24,80053億6341万