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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 3,845 | 3,845 | 3,765 | 3,795 | +5 | +0.1% | 1,100 |
| 2022/09/26 | 3,790 | 3,790 | 3,680 | 3,790 | -70 | -1.8% | 4,200 |
| 2022/09/22 | 3,865 | 3,895 | 3,735 | 3,860 | -75 | -1.9% | 5,100 |
| 2022/09/21 | 4,085 | 4,095 | 3,870 | 3,935 | -30 | -0.8% | 7,000 |
| 2022/09/20 | 4,200 | 4,200 | 3,935 | 3,965 | +165 | +4.3% | 21,900 |
| 2022/09/16 | 3,865 | 3,865 | 3,700 | 3,800 | -80 | -2.1% | 3,400 |
| 2022/09/15 | 3,895 | 3,900 | 3,750 | 3,880 | +70 | +1.8% | 3,000 |
| 2022/09/14 | 3,595 | 3,810 | 3,590 | 3,810 | +185 | +5.1% | 3,400 |
| 2022/09/13 | 3,625 | 3,685 | 3,615 | 3,625 | -10 | -0.3% | 2,200 |
| 2022/09/12 | 3,640 | 3,750 | 3,605 | 3,635 | +30 | +0.8% | 3,600 |
| 2022/09/09 | 3,665 | 3,675 | 3,585 | 3,605 | +10 | +0.3% | 1,700 |
| 2022/09/08 | 3,585 | 3,650 | 3,585 | 3,595 | -20 | -0.6% | 800 |
| 2022/09/07 | 3,580 | 3,615 | 3,550 | 3,615 | -35 | -1% | 1,200 |
| 2022/09/06 | 3,645 | 3,650 | 3,645 | 3,650 | +40 | +1.1% | 200 |
| 2022/09/05 | 3,505 | 3,610 | 3,475 | 3,610 | +50 | +1.4% | 1,400 |
| 2022/09/02 | 3,745 | 3,745 | 3,560 | 3,560 | -185 | -4.9% | 1,700 |
| 2022/09/01 | 3,700 | 3,800 | 3,625 | 3,745 | +45 | +1.2% | 3,200 |
| 2022/08/31 | 3,535 | 3,730 | 3,535 | 3,700 | +95 | +2.6% | 1,100 |
| 2022/08/30 | 3,605 | 3,630 | 3,500 | 3,605 | -25 | -0.7% | 2,200 |
| 2022/08/29 | 3,535 | 3,850 | 3,505 | 3,630 | +25 | +0.7% | 4,700 |
| 2022/08/26 | 3,565 | 3,605 | 3,565 | 3,605 | ±0 | ±0% | 700 |
| 2022/08/25 | 3,560 | 3,670 | 3,560 | 3,605 | +45 | +1.3% | 1,700 |
| 2022/08/24 | 3,630 | 3,630 | 3,560 | 3,560 | -110 | -3% | 1,000 |
| 2022/08/23 | 3,640 | 3,670 | 3,570 | 3,670 | -80 | -2.1% | 1,500 |
| 2022/08/22 | 3,810 | 3,810 | 3,740 | 3,750 | +10 | +0.3% | 400 |
| 2022/08/19 | 3,730 | 3,800 | 3,730 | 3,740 | -90 | -2.3% | 1,600 |
| 2022/08/18 | 3,750 | 3,830 | 3,645 | 3,830 | +30 | +0.8% | 1,200 |
| 2022/08/17 | 3,830 | 3,830 | 3,630 | 3,800 | +100 | +2.7% | 6,500 |
| 2022/08/16 | 3,580 | 3,700 | 3,495 | 3,700 | +225 | +6.5% | 5,500 |
| 2022/08/15 | 3,350 | 3,600 | 3,350 | 3,475 | +80 | +2.4% | 5,800 |
| 2022/08/12 | 3,410 | 3,455 | 3,375 | 3,395 | -15 | -0.4% | 3,700 |
| 2022/08/10 | 3,430 | 3,465 | 3,405 | 3,410 | -45 | -1.3% | 1,100 |
| 2022/08/09 | 3,440 | 3,500 | 3,425 | 3,455 | -10 | -0.3% | 1,000 |
| 2022/08/08 | 3,415 | 3,500 | 3,415 | 3,465 | -15 | -0.4% | 1,500 |
| 2022/08/05 | 3,500 | 3,500 | 3,420 | 3,480 | -20 | -0.6% | 1,700 |
| 2022/08/04 | 3,535 | 3,595 | 3,500 | 3,500 | ±0 | ±0% | 2,500 |
| 2022/08/03 | 3,425 | 3,500 | 3,425 | 3,500 | +35 | +1% | 1,500 |
| 2022/08/02 | 3,480 | 3,480 | 3,400 | 3,465 | -15 | -0.4% | 1,600 |
| 2022/08/01 | 3,420 | 3,495 | 3,395 | 3,480 | +80 | +2.4% | 1,400 |
| 2022/07/29 | 3,510 | 3,550 | 3,390 | 3,400 | -100 | -2.9% | 1,900 |
| 2022/07/28 | 3,490 | 3,500 | 3,420 | 3,500 | ±0 | ±0% | 1,500 |
| 2022/07/27 | 3,450 | 3,530 | 3,450 | 3,500 | +15 | +0.4% | 1,300 |
| 2022/07/26 | 3,530 | 3,530 | 3,435 | 3,485 | -40 | -1.1% | 700 |
| 2022/07/25 | 3,460 | 3,525 | 3,455 | 3,525 | -35 | -1% | 400 |
| 2022/07/22 | 3,650 | 3,650 | 3,425 | 3,560 | -50 | -1.4% | 10,000 |
| 2022/07/21 | 3,420 | 3,685 | 3,420 | 3,610 | +165 | +4.8% | 6,000 |
| 2022/07/20 | 3,360 | 3,545 | 3,340 | 3,445 | +105 | +3.1% | 5,200 |
| 2022/07/19 | 3,365 | 3,450 | 3,255 | 3,340 | -15 | -0.4% | 4,700 |
| 2022/07/15 | 3,440 | 3,490 | 3,355 | 3,355 | -110 | -3.2% | 4,400 |
| 2022/07/14 | 3,405 | 3,560 | 3,405 | 3,465 | +30 | +0.9% | 3,600 |
701～
750
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 | 373,500円 | +37.9% | -8.3% | 0.00% | 59.87倍 | 11.20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 | 67,400円 | +10.0% | +10.6% | 1.93% | 18.17倍 | 6.40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 | 78,400円 | +43.4% | +48.8% | 0.00% | 24.04倍 | 10.57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
