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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 3,825 | 3,920 | 3,795 | 3,825 | -70 | -1.8% | 10,900 |
| 2022/11/17 | 3,925 | 4,045 | 3,860 | 3,895 | -450 | -10.4% | 59,200 |
| 2022/11/16 | 4,135 | 4,485 | 4,135 | 4,345 | +560 | +14.8% | 39,700 |
| 2022/11/15 | 3,770 | 3,855 | 3,770 | 3,785 | +20 | +0.5% | 2,000 |
| 2022/11/14 | 3,730 | 3,870 | 3,730 | 3,765 | +35 | +0.9% | 2,900 |
| 2022/11/11 | 3,755 | 3,770 | 3,655 | 3,730 | -25 | -0.7% | 3,000 |
| 2022/11/10 | 3,755 | 3,775 | 3,690 | 3,755 | -25 | -0.7% | 2,200 |
| 2022/11/09 | 3,750 | 3,780 | 3,750 | 3,780 | +45 | +1.2% | 300 |
| 2022/11/08 | 3,710 | 3,735 | 3,710 | 3,735 | +25 | +0.7% | 600 |
| 2022/11/07 | 3,665 | 3,710 | 3,650 | 3,710 | +20 | +0.5% | 1,300 |
| 2022/11/04 | 3,615 | 3,690 | 3,615 | 3,690 | +65 | +1.8% | 1,100 |
| 2022/11/02 | 3,735 | 3,745 | 3,615 | 3,625 | - | - | 1,300 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 3,825 | 3,825 | 3,710 | 3,710 | -70 | -1.9% | 1,500 |
| 2022/10/28 | 3,850 | 3,850 | 3,780 | 3,780 | -70 | -1.8% | 500 |
| 2022/10/27 | 3,890 | 3,890 | 3,800 | 3,850 | -35 | -0.9% | 2,100 |
| 2022/10/26 | 3,900 | 3,950 | 3,860 | 3,885 | -5 | -0.1% | 700 |
| 2022/10/25 | 3,860 | 3,890 | 3,830 | 3,890 | +30 | +0.8% | 700 |
| 2022/10/24 | 3,810 | 3,860 | 3,800 | 3,860 | +60 | +1.6% | 1,300 |
| 2022/10/21 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2022/10/20 | 3,805 | 3,815 | 3,775 | 3,800 | -5 | -0.1% | 1,300 |
| 2022/10/19 | 3,810 | 3,880 | 3,805 | 3,805 | -50 | -1.3% | 1,000 |
| 2022/10/18 | 3,800 | 3,895 | 3,800 | 3,855 | +5 | +0.1% | 600 |
| 2022/10/17 | 3,780 | 3,850 | 3,760 | 3,850 | +10 | +0.3% | 1,300 |
| 2022/10/14 | 3,835 | 3,920 | 3,810 | 3,840 | +20 | +0.5% | 2,700 |
| 2022/10/13 | 3,855 | 3,855 | 3,750 | 3,820 | -80 | -2.1% | 2,100 |
| 2022/10/12 | 3,915 | 3,960 | 3,900 | 3,900 | -20 | -0.5% | 700 |
| 2022/10/11 | 3,965 | 3,990 | 3,885 | 3,920 | -45 | -1.1% | 1,200 |
| 2022/10/07 | 3,880 | 3,995 | 3,880 | 3,965 | +45 | +1.1% | 1,300 |
| 2022/10/06 | 3,870 | 3,975 | 3,870 | 3,920 | +30 | +0.8% | 1,600 |
| 2022/10/05 | 3,855 | 3,955 | 3,855 | 3,890 | +10 | +0.3% | 1,400 |
| 2022/10/04 | 3,920 | 3,960 | 3,850 | 3,880 | +30 | +0.8% | 2,700 |
| 2022/10/03 | 3,705 | 3,850 | 3,655 | 3,850 | +75 | +2% | 3,200 |
| 2022/09/30 | 3,780 | 3,870 | 3,730 | 3,775 | -75 | -1.9% | 3,500 |
| 2022/09/29 | 3,685 | 3,855 | 3,685 | 3,850 | +170 | +4.6% | 2,600 |
| 2022/09/28 | 3,820 | 3,820 | 3,640 | 3,680 | -115 | -3% | 2,500 |
651～
700
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 | 373,000円 | +37.9% | -8.3% | 0.00% | 59.79倍 | 11.19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 | 38,300円 | +5.4% | +53.2% | 4.18% | 43.67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 | 68,000円 | +10.0% | +10.6% | 1.91% | 18.33倍 | 6.46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 | 79,200円 | +5.6% | +28.5% | 4.80% | 11.38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 | 78,100円 | +43.4% | +48.8% | 0.00% | 23.94倍 | 10.53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
