決算new！
2025/02/13 発表
上期経常が75％増益で着地・10-12月期も19倍増益
6597東証G信用
業種 電気機器
ＨＰＣシステムズ 株価時系列データ
PTS
1,248.1
円
取引時間外
(15:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,837 (24/03/05) | 783 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,837 (24/03/05) | 783 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,246 | 1,295 | 1,231 | 1,243 | -22 | -1.7 | 56,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,126 | 1,348 | 1,126 | 1,265 | +126 | +11.1 | 582,700 |
| 2/7 | 1,085 | 1,157 | 1,061 | 1,139 | +49 | +4.5 | 261,500 |
| 1/31 | 1,147 | 1,148 | 1,090 | 1,090 | -61 | -5.3 | 164,800 |
| 1/24 | 1,120 | 1,174 | 1,079 | 1,151 | +35 | +3.1 | 347,300 |
| 1/17 | 1,205 | 1,236 | 1,092 | 1,116 | -119 | -9.6 | 374,600 |
| 1/10 | 1,418 | 1,554 | 1,160 | 1,235 | -63 | -4.9 | 1,980,700 |
| 12/30 | 1,203 | 1,339 | 1,179 | 1,298 | +140 | +12.1 | 437,300 |
| 12/27 | 1,114 | 1,158 | 1,069 | 1,158 | +52 | +4.7 | 273,300 |
| 12/20 | 1,080 | 1,213 | 1,060 | 1,106 | +30 | +2.8 | 405,700 |
| 12/13 | 1,100 | 1,134 | 1,065 | 1,076 | -15 | -1.4 | 95,600 |
| 12/6 | 1,083 | 1,119 | 1,062 | 1,091 | +16 | +1.5 | 86,100 |
| 11/29 | 1,100 | 1,114 | 1,050 | 1,075 | -19 | -1.7 | 76,000 |
| 11/22 | 1,071 | 1,148 | 1,060 | 1,094 | +18 | +1.7 | 85,100 |
| 11/15 | 1,172 | 1,192 | 1,030 | 1,076 | -103 | -8.7 | 136,200 |
| 11/8 | 1,140 | 1,186 | 1,133 | 1,179 | +41 | +3.6 | 56,000 |
| 11/1 | 1,123 | 1,179 | 1,123 | 1,138 | +11 | +1.0 | 79,900 |
| 10/25 | 1,230 | 1,255 | 1,127 | 1,127 | -110 | -8.9 | 132,200 |
| 10/18 | 1,265 | 1,280 | 1,215 | 1,237 | -19 | -1.5 | 76,600 |
| 10/11 | 1,328 | 1,340 | 1,246 | 1,256 | -47 | -3.6 | 171,000 |
| 10/4 | 1,317 | 1,347 | 1,260 | 1,303 | -74 | -5.4 | 315,700 |
| 9/27 | 1,301 | 1,377 | 1,241 | 1,377 | +90 | +7.0 | 171,300 |
| 9/20 | 1,271 | 1,306 | 1,208 | 1,287 | +11 | +0.9 | 150,400 |
| 9/13 | 1,230 | 1,327 | 1,218 | 1,276 | +10 | +0.8 | 245,100 |
| 9/6 | 1,394 | 1,417 | 1,243 | 1,266 | -104 | -7.6 | 316,300 |
| 8/30 | 1,365 | 1,435 | 1,320 | 1,370 | +5 | +0.4 | 286,300 |
| 8/23 | 1,371 | 1,424 | 1,256 | 1,365 | +8 | +0.6 | 452,300 |
| 8/16 | 953 | 1,375 | 944 | 1,357 | +415 | +44.1 | 632,000 |
| 8/9 | 926 | 957 | 783 | 942 | -59 | -5.9 | 350,000 |
| 8/2 | 1,186 | 1,190 | 1,001 | 1,001 | -174 | -14.8 | 269,200 |
| 7/26 | 1,220 | 1,224 | 1,153 | 1,175 | -41 | -3.4 | 214,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
