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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,875 | 3,900 | 3,770 | 3,770 | -70 | -1.8% | 34,400 |
| 2025/07/03 | 3,995 | 3,995 | 3,830 | 3,840 | -110 | -2.8% | 49,700 |
| 2025/07/02 | 4,100 | 4,105 | 3,920 | 3,950 | -260 | -6.2% | 106,300 |
| 2025/07/01 | 4,300 | 4,305 | 4,180 | 4,210 | -175 | -4% | 75,200 |
| 2025/06/30 | 4,165 | 4,530 | 4,160 | 4,385 | +335 | +8.3% | 210,400 |
| 2025/06/27 | 4,165 | 4,325 | 4,025 | 4,050 | -55 | -1.3% | 104,400 |
| 2025/06/26 | 4,320 | 4,340 | 4,105 | 4,105 | -45 | -1.1% | 92,900 |
| 2025/06/25 | 4,220 | 4,220 | 4,055 | 4,150 | -70 | -1.7% | 71,800 |
| 2025/06/24 | 4,080 | 4,315 | 4,020 | 4,220 | +265 | +6.7% | 149,600 |
| 2025/06/23 | 4,005 | 4,100 | 3,805 | 3,955 | -75 | -1.9% | 155,100 |
| 2025/06/20 | 4,500 | 4,515 | 3,975 | 4,030 | +90 | +2.3% | 307,200 |
| 2025/06/19 | 4,010 | 4,140 | 3,785 | 3,940 | +210 | +5.6% | 243,600 |
| 2025/06/18 | 3,440 | 3,815 | 3,440 | 3,730 | +305 | +8.9% | 89,300 |
| 2025/06/17 | 3,480 | 3,480 | 3,340 | 3,425 | +10 | +0.3% | 15,800 |
| 2025/06/16 | 3,395 | 3,480 | 3,370 | 3,415 | +20 | +0.6% | 20,000 |
| 2025/06/13 | 3,535 | 3,535 | 3,340 | 3,395 | -70 | -2% | 22,600 |
| 2025/06/12 | 3,430 | 3,485 | 3,400 | 3,465 | +5 | +0.1% | 12,000 |
| 2025/06/11 | 3,495 | 3,520 | 3,390 | 3,460 | -55 | -1.6% | 27,100 |
| 2025/06/10 | 3,230 | 3,570 | 3,230 | 3,515 | +270 | +8.3% | 59,300 |
| 2025/06/09 | 3,190 | 3,295 | 3,180 | 3,245 | +35 | +1.1% | 17,600 |
| 2025/06/06 | 3,255 | 3,270 | 3,205 | 3,210 | -60 | -1.8% | 19,000 |
| 2025/06/05 | 3,245 | 3,305 | 3,245 | 3,270 | -15 | -0.5% | 11,000 |
| 2025/06/04 | 3,350 | 3,380 | 3,260 | 3,285 | -25 | -0.8% | 23,200 |
| 2025/06/03 | 3,270 | 3,525 | 3,250 | 3,310 | +40 | +1.2% | 40,400 |
| 2025/06/02 | 3,390 | 3,415 | 3,265 | 3,270 | -120 | -3.5% | 16,300 |
| 2025/05/30 | 3,390 | 3,450 | 3,370 | 3,390 | ±0 | ±0% | 19,100 |
| 2025/05/29 | 3,470 | 3,470 | 3,380 | 3,390 | -30 | -0.9% | 15,800 |
| 2025/05/28 | 3,510 | 3,510 | 3,375 | 3,420 | -80 | -2.3% | 31,300 |
| 2025/05/27 | 3,340 | 3,595 | 3,300 | 3,500 | +225 | +6.9% | 44,900 |
| 2025/05/26 | 3,175 | 3,300 | 3,140 | 3,275 | +125 | +4% | 13,100 |
| 2025/05/23 | 3,230 | 3,290 | 3,150 | 3,150 | -90 | -2.8% | 13,900 |
1～
50
件表示中 / 1187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 | 395,000円 | +37.9% | -8.3% | 0.00% | 63.32倍 | 11.84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 |
| クロップス | 158,300円 | +6.6% | +13.4% | 2.15% | 9.50倍 | 1.22倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サイバリンクス | 132,500円 | +11.8% | +37.0% | 2.26% | 12.79倍 | 1.82倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| サスメド | 89,200円 | +40.1% | - | 0.00% | - | 3.49倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ハイマックス | 119,000円 | +10.7% | +0.9% | 3.87% | 11.11倍 | 1.17倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
