ヘッドウォータースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,025 | 4,025 | 3,935 | 3,960 | -50 | -1.2% | 9,900 |
| 2025/09/16 | 4,000 | 4,050 | 3,940 | 4,010 | +35 | +0.9% | 23,500 |
| 2025/09/12 | 4,000 | 4,010 | 3,910 | 3,975 | +75 | +1.9% | 25,300 |
| 2025/09/11 | 3,920 | 4,000 | 3,890 | 3,900 | -35 | -0.9% | 17,800 |
| 2025/09/10 | 3,860 | 3,935 | 3,825 | 3,935 | +75 | +1.9% | 14,400 |
| 2025/09/09 | 3,865 | 3,900 | 3,810 | 3,860 | +10 | +0.3% | 18,100 |
| 2025/09/08 | 3,805 | 3,965 | 3,805 | 3,850 | +60 | +1.6% | 18,400 |
| 2025/09/05 | 3,725 | 3,790 | 3,720 | 3,790 | +70 | +1.9% | 8,700 |
| 2025/09/04 | 3,760 | 3,780 | 3,715 | 3,720 | -40 | -1.1% | 13,300 |
| 2025/09/03 | 3,875 | 3,890 | 3,760 | 3,760 | -110 | -2.8% | 25,200 |
| 2025/09/02 | 3,925 | 4,010 | 3,855 | 3,870 | -45 | -1.1% | 21,500 |
| 2025/09/01 | 4,015 | 4,080 | 3,910 | 3,915 | -100 | -2.5% | 19,800 |
| 2025/08/29 | 3,930 | 4,045 | 3,900 | 4,015 | +155 | +4% | 32,200 |
| 2025/08/28 | 3,850 | 3,900 | 3,810 | 3,860 | +10 | +0.3% | 16,700 |
| 2025/08/27 | 3,945 | 3,945 | 3,825 | 3,850 | -70 | -1.8% | 16,300 |
| 2025/08/26 | 3,975 | 3,975 | 3,860 | 3,920 | +15 | +0.4% | 14,900 |
| 2025/08/25 | 3,810 | 3,940 | 3,800 | 3,905 | +135 | +3.6% | 27,900 |
| 2025/08/22 | 3,810 | 3,850 | 3,750 | 3,770 | -20 | -0.5% | 21,500 |
| 2025/08/21 | 3,905 | 3,905 | 3,790 | 3,790 | -85 | -2.2% | 26,100 |
| 2025/08/20 | 4,090 | 4,100 | 3,860 | 3,875 | -195 | -4.8% | 34,900 |
| 2025/08/19 | 4,170 | 4,180 | 3,960 | 4,070 | +40 | +1% | 60,000 |
| 2025/08/18 | 3,915 | 4,175 | 3,905 | 4,030 | +195 | +5.1% | 92,600 |
| 2025/08/15 | 3,620 | 3,890 | 3,610 | 3,835 | -15 | -0.4% | 81,200 |
| 2025/08/14 | 3,705 | 3,850 | 3,700 | 3,850 | +115 | +3.1% | 46,700 |
| 2025/08/13 | 3,745 | 3,800 | 3,690 | 3,735 | +15 | +0.4% | 27,100 |
| 2025/08/12 | 3,765 | 3,765 | 3,670 | 3,720 | +25 | +0.7% | 24,000 |
| 2025/08/08 | 3,750 | 3,770 | 3,695 | 3,695 | -45 | -1.2% | 21,900 |
| 2025/08/07 | 3,720 | 3,830 | 3,715 | 3,740 | +10 | +0.3% | 19,400 |
| 2025/08/06 | 3,745 | 3,775 | 3,700 | 3,730 | -5 | -0.1% | 28,700 |
| 2025/08/05 | 3,885 | 3,885 | 3,725 | 3,735 | -100 | -2.6% | 47,100 |
| 2025/08/04 | 3,830 | 3,895 | 3,830 | 3,835 | -115 | -2.9% | 22,900 |
| 2025/08/01 | 3,955 | 3,980 | 3,915 | 3,950 | -40 | -1% | 13,600 |
| 2025/07/31 | 3,910 | 4,020 | 3,880 | 3,990 | +80 | +2% | 35,300 |
| 2025/07/30 | 3,930 | 3,930 | 3,845 | 3,910 | +10 | +0.3% | 14,200 |
| 2025/07/29 | 4,010 | 4,010 | 3,860 | 3,900 | -125 | -3.1% | 27,200 |
| 2025/07/28 | 3,930 | 4,080 | 3,895 | 4,025 | +155 | +4% | 49,500 |
| 2025/07/25 | 3,905 | 3,940 | 3,860 | 3,870 | -60 | -1.5% | 12,600 |
| 2025/07/24 | 3,930 | 3,930 | 3,840 | 3,930 | +10 | +0.3% | 35,900 |
| 2025/07/23 | 3,815 | 3,925 | 3,815 | 3,920 | +145 | +3.8% | 35,200 |
| 2025/07/22 | 3,815 | 3,985 | 3,755 | 3,775 | -20 | -0.5% | 66,600 |
| 2025/07/18 | 3,970 | 3,995 | 3,795 | 3,795 | -105 | -2.7% | 35,600 |
| 2025/07/17 | 3,885 | 3,950 | 3,855 | 3,900 | +85 | +2.2% | 36,300 |
| 2025/07/16 | 3,830 | 3,865 | 3,720 | 3,815 | -30 | -0.8% | 26,100 |
| 2025/07/15 | 3,880 | 3,880 | 3,780 | 3,845 | -10 | -0.3% | 29,300 |
| 2025/07/14 | 3,890 | 3,990 | 3,850 | 3,855 | -75 | -1.9% | 27,900 |
| 2025/07/11 | 3,990 | 4,055 | 3,930 | 3,930 | -70 | -1.8% | 35,000 |
| 2025/07/10 | 4,080 | 4,150 | 3,940 | 4,000 | -10 | -0.2% | 63,800 |
| 2025/07/09 | 4,080 | 4,080 | 3,900 | 4,010 | ±0 | ±0% | 35,900 |
| 2025/07/08 | 3,805 | 4,020 | 3,760 | 4,010 | +135 | +3.5% | 50,000 |
| 2025/07/07 | 3,820 | 3,980 | 3,815 | 3,875 | +105 | +2.8% | 67,900 |
1～
50
件表示中 / 1218件
類似銘柄と比較する
現在ご覧いただいている「ヘッドウォータ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヘッドウォータ | 396,000円 | +37.9% | -8.3% | 0.00% | 63.48倍 | 12.51倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| スパイダーＰ | 42,700円 | +30.2% | - | 0.00% | - | 5.77倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| サクラＫＣＳ | 134,700円 | +1.6% | +3.8% | 2.52% | 14.10倍 | 0.76倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ＩＸナレッジ | 139,300円 | +1.8% | +1.9% | 2.87% | 9.76倍 | 1.33倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＣＡＩＣＡ Ｄ | 11,000円 | -3.5% | +2.2% | 0.00% | 16.57倍 | 5.95倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
