HPCシステムズ（6597）の株価チャート
株価
4/17
- 前日 (4/16)
- 2,792
- 始値
- 2,767
- 高値
- 2,795
- 安値
- 2,706
- 終値 -2.94%
- 2,710
- 出来高 -47.5%
- 113,200
乖離率
- 株価（5日）
移動平均値 - -0.33%
2,719 - 株価（25日）
移動平均値 - +24.83%
2,171 - 出来高（5日）
移動平均値 - -53.09%
241,320
2025/11/19～2026/04/17
株価推移
| 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 | ||||||||||
| 04/17 | 2,767 | 2,795 | 2,706 | 2,710 | -2.94% | 113,200 | 118億5760万 | +24.83% | 21.83 | 4.77 |
| 04/16 | 2,810 | 2,926 | 2,760 | 2,792 | +2.16% | 215,600 | 122億1639万 | +30.77% | 22.5 | 4.91 |
| 04/15 | 2,782 | 2,867 | 2,713 | 2,733 | +1.9% | 330,300 | 119億5824万 | +30.27% | 22.02 | 4.81 |
| 04/14 | 2,719 | 2,738 | 2,632 | 2,682 | +0.19% | 239,400 | 117億3509万 | +29.94% | 21.61 | 4.72 |
| 04/13 | 2,510 | 2,678 | 2,510 | 2,677 | +6.4% | 308,100 | 117億1321万 | +32.07% | 21.57 | 4.71 |
| 04/10 | 2,612 | 2,658 | 2,506 | 2,516 | -2.22% | 484,500 | 110億875万 | +26.12% | 20.27 | 4.43 |
| 04/09 | 2,671 | 2,710 | 2,555 | 2,573 | -4.77% | 595,600 | 112億5816万 | +30.74% | 20.73 | 4.53 |
| 04/08 | 2,732 | 2,878 | 2,635 | 2,702 | +2.12% | 1,771,200 | 118億2260万 | +39.64% | 21.77 | 4.75 |
| 04/07 | 3,045 | 3,095 | 2,626 | 2,646 | -11.8% | 1,530,200 | 115億7757万 | +39.19% | 21.32 | 4.66 |
| 04/06 | 2,734 | 3,390 | 2,473 | 3,000 | +15.47% | 3,602,500 | 131億2650万 | +60.17% | 24.17 | 5.28 |
| 04/03 | 2,598 | 2,598 | 2,598 | 2,598 | +23.83% | 47,500 | 113億6754万 | +41.58% | 20.93 | 4.57 |
| 04/02 | 2,098 | 2,098 | 2,098 | 2,098 | +23.56% | 34,700 | 91億7979万 | +15.91% | 16.9 | 3.69 |
| 04/01 | 1,680 | 1,698 | 1,668 | 1,698 | +4.94% | 23,200 | 74億2959万 | -6.03% | 13.68 | 2.99 |
| 03/31 | 1,633 | 1,659 | 1,607 | 1,618 | -1.34% | 25,300 | 70億7955万 | -11% | 13.04 | 2.85 |
| 03/30 | 1,650 | 1,675 | 1,612 | 1,640 | -4.21% | 27,800 | 71億7582万 | -10.58% | 13.21 | 2.89 |
| 03/27 | 1,671 | 1,722 | 1,671 | 1,712 | +1% | 23,500 | 74億9085万 | -7.61% | 13.79 | 3.01 |
| 03/26 | 1,742 | 1,742 | 1,680 | 1,695 | -1.34% | 25,900 | 74億1647万 | -9.31% | 13.66 | 2.98 |
| 03/25 | 1,718 | 1,748 | 1,718 | 1,718 | +1.24% | 23,400 | 75億1710万 | -8.76% | 13.84 | 3.02 |
| 03/24 | 1,670 | 1,703 | 1,670 | 1,697 | +3.73% | 33,300 | 74億2522万 | -10.4% | 13.67 | 2.99 |
| 03/23 | 1,660 | 1,665 | 1,612 | 1,636 | -6.35% | 65,100 | 71億5831万 | -13.94% | 13.18 | 2.88 |
| 03/19 | 1,805 | 1,821 | 1,747 | 1,747 | -5.31% | 37,000 | 76億4399万 | -8.77% | 14.08 | 3.07 |
| 03/18 | 1,846 | 1,864 | 1,823 | 1,845 | 0% | 39,900 | 80億7279万 | -4.01% | 14.87 | 3.25 |
| 03/17 | 1,883 | 1,887 | 1,836 | 1,845 | -0.75% | 33,800 | 80億7279万 | -4.16% | 14.87 | 3.25 |
| 03/16 | 1,841 | 1,859 | 1,820 | 1,859 | +0.87% | 22,200 | 81億3405万 | -3.58% | 14.98 | 3.27 |
| 03/13 | 1,835 | 1,871 | 1,810 | 1,843 | +1.77% | 29,900 | 80億6404万 | -4.56% | 14.85 | 3.24 |
| 03/12 | 1,834 | 1,844 | 1,805 | 1,811 | -3.05% | 26,600 | 79億2403万 | -6.46% | 14.59 | 3.19 |
| 03/11 | 1,878 | 1,906 | 1,868 | 1,868 | 0% | 27,400 | 81億7343万 | -3.81% | 15.05 | 3.29 |
| 03/10 | 1,822 | 1,884 | 1,817 | 1,868 | +5.24% | 35,700 | 81億7343万 | -3.86% | 15.05 | 3.29 |
| 03/09 | 1,766 | 1,779 | 1,710 | 1,775 | -4.72% | 54,500 | 77億6651万 | -8.69% | 14.3 | 3.12 |
| 03/06 | 1,850 | 1,870 | 1,820 | 1,863 | +0.7% | 23,200 | 81億5155万 | -4.36% | 15.01 | 3.28 |
| 03/05 | 1,806 | 1,863 | 1,806 | 1,850 | +6.81% | 37,400 | 80億9467万 | -5.13% | 14.91 | 3.25 |
| 03/04 | 1,828 | 1,830 | 1,711 | 1,732 | -6.43% | 77,700 | 75億7836万 | -11.36% | 13.95 | 3.05 |
| 03/03 | 1,930 | 1,939 | 1,851 | 1,851 | -5.51% | 60,900 | 80億9905万 | -5.71% | 14.91 | 3.26 |
| 03/02 | 2,000 | 2,000 | 1,928 | 1,959 | -4.06% | 51,500 | 85億7160万 | -0.61% | 15.78 | 3.45 |
| 02/27 | 2,000 | 2,042 | 1,999 | 2,042 | +2.66% | 31,000 | 89億3477万 | +3.55% | 16.45 | 3.59 |
| 02/26 | 2,021 | 2,048 | 1,978 | 1,989 | -0.9% | 36,200 | 87億286万 | +0.96% | 16.03 | 3.5 |
| 02/25 | 2,001 | 2,067 | 2,001 | 2,007 | +0.96% | 27,900 | 87億8162万 | +1.77% | 16.17 | 3.53 |
| 02/24 | 2,014 | 2,041 | 1,975 | 1,988 | -1.29% | 49,300 | 86億9849万 | +0.61% | 16.02 | 3.5 |
| 02/20 | 2,070 | 2,078 | 2,000 | 2,014 | -4.1% | 40,800 | 88億1225万 | +1.56% | 16.23 | 3.54 |
| 02/19 | 2,138 | 2,138 | 2,057 | 2,100 | -0.85% | 60,700 | 91億8855万 | +5.69% | 16.92 | 3.69 |
| 02/18 | 2,054 | 2,120 | 2,041 | 2,118 | +3.82% | 80,200 | 92億6730万 | +6.7% | 17.06 | 3.73 |
| 02/17 | 2,015 | 2,083 | 1,981 | 2,040 | +2% | 108,000 | 89億2602万 | +3.03% | 16.44 | 3.59 |
| 02/16 | 1,903 | 2,007 | 1,882 | 2,000 | +7.35% | 113,800 | 87億5100万 | +1.21% | 16.11 | 3.52 |
| 02/13 | 1,991 | 1,995 | 1,861 | 1,863 | -6.57% | 91,900 | 81億5155万 | -5.48% | 15.01 | 3.28 |
| 02/12 | 2,000 | 2,022 | 1,981 | 1,994 | +3.05% | 67,100 | 87億2474万 | +1.01% | 16.07 | 3.51 |
| 02/10 | 1,922 | 1,943 | 1,893 | 1,935 | +0.68% | 26,200 | 84億6659万 | -1.58% | 15.59 | 3.4 |
| 02/09 | 1,960 | 1,968 | 1,903 | 1,922 | +0.1% | 39,400 | 84億971万 | -1.99% | 15.49 | 3.38 |
| 02/06 | 1,915 | 1,920 | 1,848 | 1,920 | -0.41% | 48,200 | 84億96万 | -1.59% | 15.47 | 3.38 |
| 02/05 | 1,950 | 1,963 | 1,926 | 1,928 | -1.18% | 29,600 | 84億3596万 | -0.77% | 15.53 | 3.39 |
| 02/04 | 1,988 | 1,988 | 1,933 | 1,951 | -0.91% | 46,200 | 85億3660万 | +0.88% | 15.72 | 3.43 |
| 02/03 | 1,917 | 1,974 | 1,916 | 1,969 | +4.12% | 38,400 | 86億1535万 | +2.29% | 15.86 | 3.46 |
| 02/02 | 1,908 | 1,955 | 1,887 | 1,891 | -0.21% | 46,200 | 82億7407万 | -1.25% | 15.24 | 3.33 |
| 01/30 | 1,888 | 1,904 | 1,864 | 1,895 | +0.21% | 26,400 | 82億9157万 | -0.63% | 15.27 | 3.33 |
| 01/29 | 1,892 | 1,899 | 1,852 | 1,891 | -0.47% | 32,200 | 82億7407万 | -0.37% | 15.24 | 3.33 |
| 01/28 | 1,940 | 1,948 | 1,888 | 1,900 | -2.06% | 51,200 | 83億1345万 | +0.58% | 15.31 | 3.34 |
| 01/27 | 1,989 | 1,989 | 1,940 | 1,940 | -1.52% | 40,500 | 84億8847万 | +3.25% | 15.63 | 3.41 |
| 01/26 | 2,016 | 2,027 | 1,966 | 1,970 | -3.57% | 51,500 | 86億1973万 | +5.52% | 15.87 | 3.47 |
| 01/23 | 2,009 | 2,049 | 1,970 | 2,043 | +2.66% | 42,500 | 89億3914万 | +10.25% | 16.46 | 3.59 |
| 01/22 | 2,007 | 2,024 | 1,965 | 1,990 | -0.4% | 41,500 | 87億724万 | +8.33% | 16.03 | 3.5 |
| 01/21 | 2,000 | 2,020 | 1,972 | 1,998 | -1.58% | 64,800 | 87億4224万 | +9.66% | 16.1 | 3.52 |
| 01/20 | 2,100 | 2,111 | 2,024 | 2,030 | -4.06% | 88,700 | 88億8226万 | +12.22% | 16.36 | 3.57 |
| 01/19 | 2,153 | 2,157 | 2,090 | 2,116 | -1.4% | 50,200 | 92億5855万 | +17.88% | 17.05 | 3.72 |
| 01/16 | 2,165 | 2,210 | 2,115 | 2,146 | +0.8% | 103,400 | 93億8982万 | +20.7% | 17.29 | 3.78 |
| 01/15 | 2,075 | 2,136 | 2,050 | 2,129 | +3.85% | 98,900 | 93億1543万 | +20.9% | 17.15 | 3.75 |
| 01/14 | 2,028 | 2,100 | 2,002 | 2,050 | +3.02% | 101,700 | 89億6977万 | +17.61% | 16.52 | 3.61 |
| 01/13 | 2,009 | 2,011 | 1,965 | 1,990 | +3.16% | 82,500 | 87億724万 | +15.03% | 16.03 | 3.5 |
| 01/09 | 1,905 | 1,930 | 1,896 | 1,929 | +1.74% | 44,200 | 84億4033万 | +12.22% | 15.54 | 3.39 |
| 01/08 | 1,917 | 1,923 | 1,882 | 1,896 | -1.1% | 49,200 | 82億9594万 | +10.94% | 15.28 | 3.34 |
| 01/07 | 1,860 | 1,950 | 1,845 | 1,917 | +6.09% | 155,100 | 83億8783万 | +12.57% | 15.45 | 3.37 |
| 01/06 | 1,850 | 1,870 | 1,803 | 1,807 | +0.28% | 77,000 | 79億652万 | +6.36% | 14.56 | 3.18 |
| 01/05 | 1,800 | 1,844 | 1,760 | 1,802 | +6.82% | 136,600 | 78億8465万 | +6.12% | 14.52 | 3.17 |
| 2025 | ||||||||||
| 12/30 | 1,713 | 1,713 | 1,684 | 1,687 | -0.76% | 19,200 | 73億8146万 | -0.53% | 13.59 | 3.19 |
| 12/29 | 1,749 | 1,749 | 1,699 | 1,700 | -0.64% | 23,000 | 74億3835万 | +0.18% | 13.7 | 3.22 |
| 12/26 | 1,738 | 1,738 | 1,710 | 1,711 | -1.33% | 28,500 | 74億8648万 | +0.71% | 13.79 | 3.24 |
| 12/25 | 1,736 | 1,747 | 1,730 | 1,734 | +1.29% | 39,000 | 75億8711万 | +1.88% | 13.97 | 3.28 |
| 12/24 | 1,701 | 1,730 | 1,701 | 1,712 | +0.71% | 28,100 | 74億9085万 | +0.59% | 13.79 | 3.24 |
| 12/23 | 1,670 | 1,700 | 1,670 | 1,700 | +2.1% | 22,900 | 74億3835万 | -0.29% | 13.7 | 3.22 |
| 12/22 | 1,675 | 1,683 | 1,660 | 1,665 | -0.54% | 38,800 | 72億8520万 | -2.63% | 13.41 | 3.15 |
| 12/19 | 1,630 | 1,674 | 1,630 | 1,674 | +2.7% | 24,900 | 73億2458万 | -2.45% | 13.49 | 3.17 |
| 12/18 | 1,619 | 1,650 | 1,619 | 1,630 | -0.49% | 39,700 | 71億3206万 | -5.4% | 13.13 | 3.08 |
| 12/17 | 1,639 | 1,659 | 1,621 | 1,638 | +0.68% | 38,500 | 71億6706万 | -5.48% | 13.2 | 3.1 |
| 12/16 | 1,659 | 1,659 | 1,611 | 1,627 | -1.63% | 39,700 | 71億1893万 | -6.55% | 13.11 | 3.08 |
| 12/15 | 1,593 | 1,664 | 1,585 | 1,654 | +2.29% | 66,000 | 72億3707万 | -5.49% | 13.33 | 3.13 |
| 12/12 | 1,647 | 1,662 | 1,613 | 1,617 | -2.3% | 68,700 | 70億7518万 | -7.86% | 13.03 | 3.06 |
| 12/11 | 1,701 | 1,701 | 1,645 | 1,655 | -2.36% | 67,900 | 72億4145万 | -6.07% | 13.33 | 3.13 |
| 12/10 | 1,688 | 1,713 | 1,686 | 1,695 | +0.47% | 26,400 | 74億1647万 | -4.18% | 13.66 | 3.21 |
| 12/09 | 1,723 | 1,725 | 1,684 | 1,687 | -1.86% | 34,300 | 73億8146万 | -5.01% | 13.59 | 3.19 |
| 12/08 | 1,687 | 1,720 | 1,678 | 1,719 | +1.9% | 43,700 | 75億2148万 | -3.64% | 13.85 | 3.25 |
| 12/05 | 1,715 | 1,726 | 1,677 | 1,687 | -2.2% | 69,800 | 73億8146万 | -5.7% | 13.59 | 3.19 |
| 12/04 | 1,745 | 1,798 | 1,718 | 1,725 | +1.77% | 80,800 | 75億4773万 | -3.95% | 13.9 | 3.26 |
| 12/03 | 1,682 | 1,720 | 1,681 | 1,695 | +0.83% | 47,200 | 74億1647万 | -5.94% | 13.66 | 3.21 |
| 12/02 | 1,744 | 1,750 | 1,681 | 1,681 | -3.61% | 70,300 | 73億5521万 | -7.23% | 13.54 | 3.18 |
| 12/01 | 1,805 | 1,814 | 1,732 | 1,744 | -4.49% | 63,300 | 76億3087万 | -4.18% | 14.05 | 3.3 |
| 11/28 | 1,794 | 1,852 | 1,793 | 1,826 | +1.78% | 61,900 | 79億8966万 | 0% | 14.71 | 3.45 |
| 11/27 | 1,744 | 1,801 | 1,740 | 1,794 | +2.87% | 60,100 | 78億4964万 | -1.86% | 14.45 | 3.39 |
| 11/26 | 1,705 | 1,744 | 1,705 | 1,744 | +2.29% | 42,300 | 76億3087万 | -4.75% | 14.05 | 3.3 |
| 11/25 | 1,765 | 1,772 | 1,700 | 1,705 | -2.96% | 82,400 | 74億6022万 | -7.34% | 13.74 | 3.23 |
| 11/21 | 1,751 | 1,802 | 1,738 | 1,757 | -0.96% | 47,100 | 76億8775万 | -4.61% | 14.16 | 3.32 |
| 11/20 | 1,826 | 1,830 | 1,773 | 1,774 | +1.37% | 50,900 | 77億5238万 | -3.85% | 14.29 | 3.35 |
| 11/19 | 1,775 | 1,791 | 1,730 | 1,750 | -1.69% | 55,300 | 76億4750万 | -5.15% | 14.1 | 3.31 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +44.43% 1/8 | -36.81% 3/13 |
| 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 | +35.46% 6/2 | -13.73% 8/4 |
| 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 | +25.78% 6/6 | -23.18% 1/27 |
| 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 | +15.07% 6/20 | -18.34% 9/26 |
| 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 | +27.52% 3/5 | -29.55% 5/17 |
| 2025年 6月期 | 2,230 6/20 | 783 8/5 | 672,000 1/7 | 97億3618万 | 34億1427万 | +45.73% 5/28 | -33.89% 8/5 |
| 最新 | 2,710 2026/4/17 | 113,200 | 118億5760万 | +24.83% 2,171 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/04/17 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
783円（2024/08/05） - 246%（3.46倍）
2,710円（4/17）
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。
