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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 7,970 | 8,190 | 6,830 | 7,060 | -620 | -8.1% | 403,100 |
| 2023/02/21 | 7,680 | 7,680 | 7,620 | 7,680 | +1,000 | +15% | 43,700 |
| 2023/02/20 | 5,820 | 6,680 | 5,820 | 6,680 | +1,000 | +17.6% | 84,000 |
| 2023/02/17 | 4,960 | 5,680 | 4,950 | 5,680 | +700 | +14.1% | 70,700 |
| 2023/02/16 | 4,900 | 5,000 | 4,825 | 4,980 | -120 | -2.4% | 37,300 |
| 2023/02/15 | 4,855 | 5,100 | 4,855 | 5,100 | +705 | +16% | 39,100 |
| 2023/02/14 | 4,525 | 4,570 | 4,380 | 4,395 | -125 | -2.8% | 11,100 |
| 2023/02/13 | 4,655 | 4,655 | 4,360 | 4,520 | -275 | -5.7% | 14,500 |
| 2023/02/10 | 4,860 | 5,220 | 4,580 | 4,795 | -5 | -0.1% | 68,100 |
| 2023/02/09 | 4,110 | 4,800 | 4,110 | 4,800 | +700 | +17.1% | 43,500 |
| 2023/02/08 | 4,190 | 4,195 | 4,075 | 4,100 | -40 | -1% | 2,900 |
| 2023/02/07 | 4,100 | 4,140 | 4,035 | 4,140 | +40 | +1% | 1,400 |
| 2023/02/06 | 4,155 | 4,155 | 4,070 | 4,100 | -55 | -1.3% | 3,200 |
| 2023/02/03 | 4,110 | 4,155 | 4,025 | 4,155 | +55 | +1.3% | 4,000 |
| 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 |
601～
650
件表示中 / 1189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 | 375,500円 | +37.9% | -8.3% | 0.00% | 60.19倍 | 11.26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 |
| ポールＨＤ | 38,200円 | +5.4% | +53.2% | 4.19% | 43.56倍 | 1.09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 |
| ウィルズ | 67,600円 | +10.0% | +10.6% | 1.92% | 18.23倍 | 6.42倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ランドコンピ | 79,000円 | +5.6% | +28.5% | 4.81% | 11.35倍 | 2.38倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| テクノロジー | 78,500円 | +43.4% | +48.8% | 0.00% | 24.07倍 | 10.58倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
