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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 3,240 | 3,305 | 3,240 | 3,290 | ±0 | ±0% | 25,800 |
| 2025/11/06 | 3,375 | 3,375 | 3,260 | 3,290 | -70 | -2.1% | 20,700 |
| 2025/11/05 | 3,375 | 3,405 | 3,230 | 3,360 | -60 | -1.8% | 24,300 |
| 2025/11/04 | 3,425 | 3,500 | 3,355 | 3,420 | +10 | +0.3% | 25,500 |
| 2025/10/31 | 3,275 | 3,415 | 3,245 | 3,410 | +150 | +4.6% | 33,700 |
| 2025/10/30 | 3,180 | 3,260 | 3,165 | 3,260 | +45 | +1.4% | 17,500 |
| 2025/10/29 | 3,300 | 3,360 | 3,200 | 3,215 | -120 | -3.6% | 39,800 |
| 2025/10/28 | 3,405 | 3,405 | 3,335 | 3,335 | -95 | -2.8% | 23,500 |
| 2025/10/27 | 3,440 | 3,525 | 3,400 | 3,430 | ±0 | ±0% | 22,400 |
| 2025/10/24 | 3,460 | 3,475 | 3,405 | 3,430 | -30 | -0.9% | 18,400 |
| 2025/10/23 | 3,530 | 3,530 | 3,460 | 3,460 | -90 | -2.5% | 14,000 |
| 2025/10/22 | 3,575 | 3,645 | 3,550 | 3,550 | -35 | -1% | 13,600 |
| 2025/10/21 | 3,620 | 3,630 | 3,525 | 3,585 | -25 | -0.7% | 17,900 |
| 2025/10/20 | 3,400 | 3,615 | 3,385 | 3,610 | +260 | +7.8% | 36,300 |
| 2025/10/17 | 3,455 | 3,455 | 3,340 | 3,350 | -125 | -3.6% | 16,400 |
| 2025/10/16 | 3,440 | 3,500 | 3,425 | 3,475 | -35 | -1% | 14,900 |
| 2025/10/15 | 3,355 | 3,535 | 3,355 | 3,510 | +155 | +4.6% | 32,000 |
| 2025/10/14 | 3,430 | 3,450 | 3,330 | 3,355 | -145 | -4.1% | 31,600 |
| 2025/10/10 | 3,655 | 3,655 | 3,500 | 3,500 | -155 | -4.2% | 44,600 |
| 2025/10/09 | 3,705 | 3,705 | 3,615 | 3,655 | -40 | -1.1% | 28,100 |
| 2025/10/08 | 3,805 | 3,805 | 3,655 | 3,695 | -110 | -2.9% | 37,100 |
| 2025/10/07 | 3,955 | 3,955 | 3,740 | 3,805 | -135 | -3.4% | 31,100 |
| 2025/10/06 | 3,870 | 3,970 | 3,810 | 3,940 | +210 | +5.6% | 86,900 |
| 2025/10/03 | 3,605 | 3,765 | 3,595 | 3,730 | +95 | +2.6% | 29,300 |
| 2025/10/02 | 3,650 | 3,665 | 3,620 | 3,635 | +10 | +0.3% | 13,000 |
| 2025/10/01 | 3,765 | 3,765 | 3,585 | 3,625 | -200 | -5.2% | 50,200 |
| 2025/09/30 | 3,755 | 3,845 | 3,720 | 3,825 | +140 | +3.8% | 33,100 |
| 2025/09/29 | 3,675 | 3,725 | 3,650 | 3,685 | -15 | -0.4% | 13,300 |
| 2025/09/26 | 3,765 | 3,780 | 3,700 | 3,700 | -80 | -2.1% | 24,300 |
| 2025/09/25 | 3,830 | 3,875 | 3,780 | 3,780 | -80 | -2.1% | 13,600 |
| 2025/09/24 | 3,890 | 3,955 | 3,750 | 3,860 | +15 | +0.4% | 33,800 |
| 2025/09/22 | 3,885 | 3,965 | 3,845 | 3,845 | -25 | -0.6% | 16,800 |
| 2025/09/19 | 3,955 | 3,990 | 3,850 | 3,870 | -80 | -2% | 21,700 |
| 2025/09/18 | 3,990 | 4,010 | 3,895 | 3,950 | -10 | -0.3% | 15,800 |
| 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 |
1～
50
件表示中 / 1252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 | 329,000円 | +37.9% | -8.3% | 0.00% | 53.31倍 | 10.50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 |
| Ｌｉｎｋ－ＵＧ | 90,000円 | +24.1% | +88.0% | 0.00% | 41.42倍 | 4.93倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| カウリス | 195,700円 | +13.4% | +0.5% | 0.00% | 50.62倍 | 8.65倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| サイエンスアーツ | 151,700円 | +25.1% | +60.9% | 0.07% | 102.36倍 | 8.82倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ＳＭ ＥＮＴＥＲ | 10,700円 | -1.3% | -55.3% | 1.87% | 30.14倍 | 1.65倍 |
|
韓国エンタメ大手・ＳＭエンターテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
