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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 3,210 | 3,250 | 3,170 | 3,190 | -190 | -5.6% | 5,000 |
| 2022/02/14 | 3,340 | 3,405 | 3,220 | 3,380 | -100 | -2.9% | 3,600 |
| 2022/02/10 | 3,390 | 3,510 | 3,390 | 3,480 | +100 | +3% | 2,100 |
| 2022/02/09 | 3,380 | 3,395 | 3,285 | 3,380 | +110 | +3.4% | 2,700 |
| 2022/02/08 | 3,345 | 3,415 | 3,265 | 3,270 | -190 | -5.5% | 2,900 |
| 2022/02/07 | 3,470 | 3,470 | 3,460 | 3,460 | -10 | -0.3% | 300 |
| 2022/02/04 | 3,505 | 3,650 | 3,400 | 3,470 | -40 | -1.1% | 5,400 |
| 2022/02/03 | 3,680 | 3,680 | 3,510 | 3,510 | -170 | -4.6% | 3,200 |
| 2022/02/02 | 3,750 | 3,850 | 3,615 | 3,680 | +210 | +6.1% | 5,600 |
| 2022/02/01 | 3,400 | 3,695 | 3,395 | 3,470 | +150 | +4.5% | 6,700 |
| 2022/01/31 | 3,250 | 3,350 | 3,250 | 3,320 | +120 | +3.8% | 3,400 |
| 2022/01/28 | 3,280 | 3,295 | 3,155 | 3,200 | -50 | -1.5% | 4,300 |
| 2022/01/27 | 3,595 | 3,635 | 3,225 | 3,250 | -205 | -5.9% | 8,000 |
| 2022/01/26 | 3,365 | 3,520 | 3,365 | 3,455 | +80 | +2.4% | 3,700 |
| 2022/01/25 | 3,415 | 3,500 | 3,375 | 3,375 | -30 | -0.9% | 3,500 |
| 2022/01/24 | 3,345 | 3,500 | 3,340 | 3,405 | -80 | -2.3% | 3,400 |
| 2022/01/21 | 3,590 | 3,590 | 3,400 | 3,485 | -135 | -3.7% | 12,100 |
| 2022/01/20 | 3,485 | 3,670 | 3,435 | 3,620 | +125 | +3.6% | 8,200 |
| 2022/01/19 | 3,700 | 3,700 | 3,445 | 3,495 | -220 | -5.9% | 8,000 |
| 2022/01/18 | 3,825 | 3,875 | 3,600 | 3,715 | -160 | -4.1% | 16,200 |
| 2022/01/17 | 4,035 | 4,040 | 3,875 | 3,875 | -160 | -4% | 7,400 |
| 2022/01/14 | 4,250 | 4,250 | 3,970 | 4,035 | -165 | -3.9% | 7,500 |
| 2022/01/13 | 4,290 | 4,290 | 4,150 | 4,200 | -20 | -0.5% | 1,800 |
| 2022/01/12 | 4,230 | 4,345 | 4,160 | 4,220 | +20 | +0.5% | 3,100 |
| 2022/01/11 | 4,230 | 4,230 | 4,120 | 4,200 | -60 | -1.4% | 2,200 |
| 2022/01/07 | 4,375 | 4,375 | 4,210 | 4,260 | -50 | -1.2% | 5,500 |
| 2022/01/06 | 4,440 | 4,520 | 4,300 | 4,310 | -140 | -3.1% | 10,400 |
| 2022/01/05 | 4,645 | 4,645 | 4,445 | 4,450 | -200 | -4.3% | 5,200 |
| 2022/01/04 | 4,660 | 4,660 | 4,570 | 4,650 | +10 | +0.2% | 2,600 |
| 2021/12/30 | 4,675 | 4,765 | 4,595 | 4,640 | -60 | -1.3% | 5,600 |
| 2021/12/29 | 4,660 | 4,785 | 4,660 | 4,700 | +95 | +2.1% | 3,000 |
| 2021/12/28 | 4,620 | 4,655 | 4,560 | 4,605 | -85 | -1.8% | 6,600 |
| 2021/12/27 | 4,815 | 4,830 | 4,600 | 4,690 | -170 | -3.5% | 10,100 |
| 2021/12/24 | 4,895 | 4,945 | 4,850 | 4,860 | -35 | -0.7% | 4,300 |
| 2021/12/23 | 5,070 | 5,180 | 4,860 | 4,895 | -155 | -3.1% | 8,100 |
| 2021/12/22 | 4,875 | 5,100 | 4,850 | 5,050 | +290 | +6.1% | 9,200 |
| 2021/12/21 | 4,770 | 4,835 | 4,760 | 4,760 | +60 | +1.3% | 1,900 |
| 2021/12/20 | 4,710 | 4,980 | 4,700 | 4,700 | -115 | -2.4% | 5,000 |
| 2021/12/17 | 5,000 | 5,000 | 4,790 | 4,815 | -185 | -3.7% | 6,000 |
| 2021/12/16 | 5,280 | 5,280 | 4,890 | 5,000 | -300 | -5.7% | 10,600 |
| 2021/12/15 | 4,625 | 5,300 | 4,625 | 5,300 | +675 | +14.6% | 23,300 |
| 2021/12/14 | 4,930 | 4,930 | 4,565 | 4,625 | -250 | -5.1% | 18,300 |
| 2021/12/13 | 5,000 | 5,030 | 4,830 | 4,875 | -125 | -2.5% | 7,800 |
| 2021/12/10 | 5,400 | 5,400 | 4,910 | 5,000 | -340 | -6.4% | 23,000 |
| 2021/12/09 | 5,540 | 5,540 | 5,340 | 5,340 | -200 | -3.6% | 6,300 |
| 2021/12/08 | 5,770 | 5,780 | 5,460 | 5,540 | -90 | -1.6% | 9,400 |
| 2021/12/07 | 5,590 | 5,720 | 5,550 | 5,630 | +70 | +1.3% | 4,700 |
| 2021/12/06 | 5,450 | 5,720 | 5,370 | 5,560 | +110 | +2% | 6,500 |
| 2021/12/03 | 5,580 | 5,760 | 5,340 | 5,450 | -110 | -2% | 13,700 |
| 2021/12/02 | 5,650 | 5,650 | 5,490 | 5,560 | -170 | -3% | 7,800 |
851～
900
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 | 37,300円 | +5.4% | +53.2% | 4.29% | 42.53倍 | 1.06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 | 67,500円 | +10.0% | +10.6% | 1.93% | 18.20倍 | 6.41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 | 78,800円 | +5.6% | +28.5% | 4.82% | 11.32倍 | 2.37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 | 77,600円 | +43.4% | +48.8% | 0.00% | 23.79倍 | 10.46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
