6597 HPCシステムズ

6597
2020/07/15
時価
108億円
PER 予
35.01倍
PBR
7.48倍
配当 予
0%
ROE 予
21.35%
ROA 予
10.85%
資料
Link
CSV,JSON

PER

2020/02/19~2020/07/15

株価&PER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
2020
07/152,6282,6602,4972,645+2.08%213,300108億1805万-2.11%35.017.48
07/142,6902,7132,5702,591-6.43%258,700105億9719万-3.64%34.37.32
07/132,6302,7702,6092,769+6.05%171,400113億2521万+3.44%36.657.83
07/102,7352,7452,6112,611-4.57%194,000106億7899万-1.84%34.567.38
07/092,8502,8502,7232,736-3.01%170,000111億9024万+3.25%36.217.73
07/082,7972,8622,7612,821-0.18%108,700115億3789万+7.14%37.347.97
07/072,8302,8622,7302,826-0.11%156,600115億5834万+8.07%37.417.99
07/062,9102,9502,8072,829+3.4%250,200115億7061万+8.77%37.458
07/032,6372,7502,6252,736+5.76%205,400111億9024万+5.76%36.217.73
07/022,9002,9232,5702,587-9.61%393,400105億8083万+0.62%34.247.31
07/012,9323,1352,8532,862-3.44%262,500117億558万+11.97%37.888.09
06/303,1203,2202,7982,964-2.82%430,100121億2276万+17.11%39.238.38
06/293,3753,3952,9003,050-8.27%330,800124億7450万+21.76%40.378.62
06/263,4253,5403,1753,325-1.48%480,600135億9925万+34.23%44.019.4
06/253,1703,3752,9703,375+4.65%525,900138億375万+38.6%44.679.54
06/243,0353,3052,9503,225+11.9%839,400131億9025万+34.77%42.699.12
06/232,8802,9772,7602,882+9.58%762,500117億8738万+22.38%38.158.15
06/222,5092,6462,4962,630+5.37%299,900107億5670万+13.12%34.817.43
06/192,3982,5052,3692,496+4.35%240,600102億864万+8.33%33.047.05
06/182,3762,3932,3222,392-0.13%68,80097億8328万+4.91%31.666.76
06/172,2642,4172,2362,395+8.08%211,90097億9555万+6.16%31.76.77
06/162,1452,2822,1352,216+8.04%96,80090億6344万-1.29%29.336.26
06/152,2462,2802,0342,051-8.07%154,30083億8859万-8.76%27.155.8
06/122,1532,2552,1152,231-3.13%158,50091億2479万-0.93%29.536.31
06/112,3282,4262,3002,303-1.07%150,70094億1927万+2.45%30.486.51
06/102,2862,3572,2712,328+1.84%75,70095億2152万+3.79%30.816.58
06/092,3362,3592,2792,286-2.1%73,40093億4974万+2.28%30.266.46
06/082,3802,4132,3122,335-1.81%87,20095億5015万+4.9%30.916.6
06/052,2952,3782,2602,378+3.62%90,30097億2602万+7.21%31.486.72
06/042,4062,4202,2612,295-3.57%174,30093億8655万+4.13%30.386.49
06/032,4842,5352,3662,380-3.76%163,80097億3420万+8.58%31.56.73
06/022,4802,5402,4252,473+0.12%130,600101億1457万+13.54%32.736.99
06/012,3622,4902,3552,470+5.83%252,500101億230万+14.35%32.696.98
05/292,2202,3622,2052,334+4.57%132,80095億4606万+8.66%30.896.6
05/282,2702,2882,1592,232+0.54%108,80091億2888万+3.81%29.546.31
05/272,3162,3182,1782,220-4.1%123,60090億7980万+3.74%29.386.27
05/262,3572,3822,2832,315-1.91%109,60094億6835万+8.53%30.646.54
05/252,3602,4282,3102,360+3.87%170,50096億5240万+11.37%31.246.67
05/222,3002,3182,2222,272-1.9%103,70092億9248万+7.98%30.076.42
05/212,3462,4802,2202,316+1.05%332,90094億7244万+10.92%30.666.55
05/202,1682,2962,1612,292+7.5%186,90093億7428万+10.56%30.346.48
05/192,1182,1692,0682,132+1.19%149,80087億1988万+3.7%28.226.03
05/181,9402,1081,9202,107+11.6%181,80086億1763万+3.23%27.895.96
05/151,8401,9091,8401,888+4.89%149,30077億2192万-6.77%24.995.34
05/141,9912,0101,8001,800-14.89%443,50073億6200万-10.76%23.835.09
05/132,1652,2212,1022,115-7.2%285,40086億5035万+5.43%27.995.98
05/122,1502,3282,1252,279+6%208,90093億2111万+14.81%30.176.44
05/112,1552,1752,1072,150+0.09%86,90087億9350万+9.97%28.466.08
05/082,1852,1872,0752,148-0.79%111,70087億8532万+11.12%28.436.07
05/072,1612,2272,1302,165+1.6%134,10088億5485万+13.29%28.666.12
05/012,0352,1522,0072,131+2.85%142,90087億1579万+12.93%28.216.02
04/302,1772,2342,0392,072-2.45%176,80084億7448万+11.16%27.435.86
04/282,0332,1802,0202,124+4.58%184,80086億8716万+14.94%28.116
04/272,0472,0492,0052,031+1.55%89,70083億679万+11.17%26.885.74
04/242,0112,0441,9722,000-1.33%115,00081億8000万+10.86%26.475.65
04/232,0932,1052,0212,027-0.15%130,50082億9043万+14.07%26.835.73
04/222,1292,1291,9902,030-5.8%239,00083億270万+16.07%26.875.74
04/212,3302,3392,0572,155-9.83%320,60088億1395万+25.07%28.526.09
04/202,0892,3902,0662,390+20.1%466,20097億7510万+41.42%31.636.76
04/172,1062,1141,9701,990-2.45%131,30081億3910万+21.12%26.345.62
04/161,9982,0501,9702,040+3.55%103,00083億4360万+25.85%275.77
04/152,0552,1321,9641,970-0.1%256,50080億5730万+23.05%26.085.57
04/141,9392,0271,9201,972+5.01%155,70080億6548万+24.18%26.15.57
04/131,9121,9461,8531,878-3.74%116,70076億8102万+19.62%24.865.31
04/102,0272,1191,9151,951+4.5%368,30079億7959万+24.66%25.825.51
04/091,7551,8711,7401,867+6.75%90,50076億3603万+19.6%24.715.28
04/081,7001,8161,6191,749+2.82%105,90071億5341万+11.97%23.154.94
04/071,7401,7491,6341,701+1.37%50,40069億5709万+8.83%22.514.81
04/061,5311,6801,5201,678+9.67%41,50068億6302万+6.95%22.214.74
04/031,6531,6551,5201,530-4.67%39,50062億5770万-2.49%20.254.32
04/021,5101,6101,5001,605+4.77%66,10065億6445万+1.45%21.244.54
04/011,5761,6001,5021,532-3.34%44,80062億6588万-3.89%20.284.33
03/311,6401,7161,5781,585-1.06%45,10064億8265万-1.43%20.984.48
03/301,5301,6191,5301,602+2.82%70,30065億5218万-1.35%21.24.53
03/271,5931,5991,5021,558+0.32%56,10063億7222万-5.12%20.624.4
03/261,5531,6471,5241,553-7.17%84,90063億5177万-6.67%20.564.39
03/251,7301,7491,5671,673+3.91%132,20068億4257万-0.59%22.144.73
03/241,5641,6851,5401,610+9.9%134,80065億8490万-5.24%21.314.55
03/231,3181,5651,2981,465+11.15%132,20059億9185万-14.68%19.394.14
03/191,4141,4371,2801,318-0.45%117,70053億9062万-24.86%17.453.73
03/181,4201,5041,3211,324-4.13%109,50054億1516万-26.2%17.523.74
03/171,2681,4991,2681,381+3.99%119,40056億4829万-24.58%18.283.9
03/161,3001,4651,2241,328+9.93%174,10054億3152万-28.87%17.583.75
03/131,2331,3481,2001,208-16.11%197,30049億4072万-36.82%15.993.41
03/121,5001,5791,4401,440-6.55%115,20058億8960万-26.31%19.064.07
03/111,6901,7531,5351,541-7.17%137,10063億269万-22.64%20.44.36
03/101,4811,7171,4201,660+9.21%166,10067億8940万-17.94%21.974.69
03/091,6751,6751,4611,520-12.54%170,50062億1680万-25.74%20.124.3
03/061,8501,8591,7181,738-6.91%82,10071億842万-16.56%234.91
03/051,9501,9641,8611,867-0.64%77,60076億3603万-11.89%24.715.28
03/041,7541,9401,7541,879+4.97%95,30076億8511万-13.09%24.875.31
03/031,9361,9451,7531,790-2.98%112,40073億2110万-18.6%23.695.06
03/021,7001,9001,7001,845+9.56%164,90075億4605万-17.67%24.425.21
02/281,7321,7641,6561,684-8.28%175,10068億8756万-26.27%22.294.76
02/271,9041,9291,7961,836-3.57%119,00075億924万-21.47%24.35.19
02/261,9401,9491,8331,904+1.33%121,60077億8736万-20.07%25.25.38
02/251,8021,9201,8021,879-6.33%114,30076億8511万-22.52%24.875.31
02/212,0302,0402,0012,006-1.38%49,10082億454万-18.98%26.555.67
02/202,1302,1432,0092,034-3.51%94,90083億1906万-19.29%26.925.75
02/192,0752,1202,0692,108+3.74%56,50086億2172万-17.82%27.95.96