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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,190 | 4,190 | 4,065 | 4,100 | -20 | -0.5% | 4,700 |
| 2023/02/01 | 3,940 | 4,120 | 3,900 | 4,120 | +250 | +6.5% | 5,800 |
| 2023/01/31 | 4,075 | 4,075 | 3,850 | 3,870 | -200 | -4.9% | 7,300 |
| 2023/01/30 | 3,860 | 4,075 | 3,860 | 4,070 | +225 | +5.9% | 10,800 |
| 2023/01/27 | 3,725 | 3,925 | 3,680 | 3,845 | +130 | +3.5% | 6,300 |
| 2023/01/26 | 3,710 | 3,745 | 3,650 | 3,715 | +75 | +2.1% | 1,100 |
| 2023/01/25 | 3,610 | 3,660 | 3,610 | 3,640 | +5 | +0.1% | 1,000 |
| 2023/01/24 | 3,565 | 3,635 | 3,520 | 3,635 | +85 | +2.4% | 1,500 |
| 2023/01/23 | 3,540 | 3,560 | 3,540 | 3,550 | +10 | +0.3% | 700 |
| 2023/01/20 | 3,500 | 3,565 | 3,500 | 3,540 | +15 | +0.4% | 700 |
| 2023/01/19 | 3,500 | 3,550 | 3,470 | 3,525 | -20 | -0.6% | 1,000 |
| 2023/01/18 | 3,430 | 3,610 | 3,430 | 3,545 | +105 | +3.1% | 1,200 |
| 2023/01/17 | 3,450 | 3,485 | 3,440 | 3,440 | -50 | -1.4% | 900 |
| 2023/01/16 | 3,400 | 3,490 | 3,400 | 3,490 | +85 | +2.5% | 1,600 |
| 2023/01/13 | 3,450 | 3,450 | 3,380 | 3,405 | -65 | -1.9% | 1,400 |
| 2023/01/12 | 3,490 | 3,495 | 3,465 | 3,470 | +15 | +0.4% | 600 |
| 2023/01/11 | 3,435 | 3,500 | 3,435 | 3,455 | -15 | -0.4% | 800 |
| 2023/01/10 | 3,455 | 3,515 | 3,400 | 3,470 | +75 | +2.2% | 1,300 |
| 2023/01/06 | 3,345 | 3,395 | 3,345 | 3,395 | ±0 | ±0% | 600 |
| 2023/01/05 | 3,465 | 3,485 | 3,385 | 3,395 | ±0 | ±0% | 2,400 |
| 2023/01/04 | 3,485 | 3,485 | 3,385 | 3,395 | -110 | -3.1% | 1,500 |
| 2022/12/30 | 3,650 | 3,650 | 3,505 | 3,505 | +20 | +0.6% | 1,500 |
| 2022/12/29 | 3,440 | 3,620 | 3,370 | 3,485 | +85 | +2.5% | 2,900 |
| 2022/12/28 | 3,565 | 3,565 | 3,370 | 3,400 | -130 | -3.7% | 3,300 |
| 2022/12/27 | 3,380 | 3,545 | 3,360 | 3,530 | +180 | +5.4% | 4,100 |
| 2022/12/26 | 3,465 | 3,470 | 3,260 | 3,350 | -120 | -3.5% | 4,600 |
| 2022/12/23 | 3,550 | 3,550 | 3,450 | 3,470 | -80 | -2.3% | 2,500 |
| 2022/12/22 | 3,520 | 3,570 | 3,510 | 3,550 | +10 | +0.3% | 1,400 |
| 2022/12/21 | 3,610 | 3,610 | 3,535 | 3,540 | -100 | -2.7% | 700 |
| 2022/12/20 | 3,660 | 3,665 | 3,485 | 3,640 | -20 | -0.5% | 7,000 |
| 2022/12/19 | 3,665 | 3,685 | 3,610 | 3,660 | -40 | -1.1% | 1,500 |
| 2022/12/16 | 3,700 | 3,720 | 3,670 | 3,700 | -60 | -1.6% | 2,100 |
| 2022/12/15 | 3,720 | 3,760 | 3,700 | 3,760 | +10 | +0.3% | 1,400 |
| 2022/12/14 | 3,705 | 3,780 | 3,700 | 3,750 | +45 | +1.2% | 1,600 |
| 2022/12/13 | 3,720 | 3,720 | 3,635 | 3,705 | -15 | -0.4% | 2,000 |
| 2022/12/12 | 3,735 | 3,735 | 3,720 | 3,720 | -15 | -0.4% | 1,800 |
| 2022/12/09 | 3,790 | 3,790 | 3,700 | 3,735 | +15 | +0.4% | 2,600 |
| 2022/12/08 | 3,790 | 3,790 | 3,720 | 3,720 | -70 | -1.8% | 1,500 |
| 2022/12/07 | 3,790 | 3,790 | 3,750 | 3,790 | -20 | -0.5% | 2,000 |
| 2022/12/06 | 3,860 | 3,865 | 3,810 | 3,810 | -50 | -1.3% | 1,800 |
| 2022/12/05 | 3,885 | 3,900 | 3,845 | 3,860 | -25 | -0.6% | 1,500 |
| 2022/12/02 | 4,040 | 4,040 | 3,885 | 3,885 | -150 | -3.7% | 4,400 |
| 2022/12/01 | 4,055 | 4,055 | 4,005 | 4,035 | +10 | +0.2% | 1,000 |
| 2022/11/30 | 4,060 | 4,065 | 4,000 | 4,025 | -40 | -1% | 4,300 |
| 2022/11/29 | 3,980 | 4,065 | 3,925 | 4,065 | +75 | +1.9% | 7,200 |
| 2022/11/28 | 3,925 | 4,000 | 3,850 | 3,990 | +80 | +2% | 5,600 |
| 2022/11/25 | 3,810 | 3,935 | 3,770 | 3,910 | +110 | +2.9% | 8,800 |
| 2022/11/24 | 3,850 | 3,855 | 3,795 | 3,800 | ±0 | ±0% | 4,200 |
| 2022/11/22 | 3,930 | 3,930 | 3,770 | 3,800 | ±0 | ±0% | 8,700 |
| 2022/11/21 | 3,835 | 3,835 | 3,730 | 3,800 | -25 | -0.7% | 4,800 |
551～
600
件表示中 / 1125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 | 361,000円 | +37.9% | -8.3% | 0.00% | 57.83倍 | 10.82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 |
| ｔｒｉｐｌａ | 238,400円 | +48.4% | +114.6% | 0.00% | 34.82倍 | 13.14倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| Ｋｕｄａｎ | 122,700円 | +2.0% | - | 0.00% | - | 4.00倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ポールＨＤ | 35,800円 | +5.4% | +53.2% | 4.47% | 40.82倍 | 1.02倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| 勤次郎 | 65,100円 | +13.1% | +29.3% | 1.31% | 20.59倍 | 1.36倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
