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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,875 | 3,900 | 3,770 | 3,770 | -70 | -1.8% | 34,400 |
| 2025/07/03 | 3,995 | 3,995 | 3,830 | 3,840 | -110 | -2.8% | 49,700 |
| 2025/07/02 | 4,100 | 4,105 | 3,920 | 3,950 | -260 | -6.2% | 106,300 |
| 2025/07/01 | 4,300 | 4,305 | 4,180 | 4,210 | -175 | -4% | 75,200 |
| 2025/06/30 | 4,165 | 4,530 | 4,160 | 4,385 | +335 | +8.3% | 210,400 |
| 2025/06/27 | 4,165 | 4,325 | 4,025 | 4,050 | -55 | -1.3% | 104,400 |
| 2025/06/26 | 4,320 | 4,340 | 4,105 | 4,105 | -45 | -1.1% | 92,900 |
| 2025/06/25 | 4,220 | 4,220 | 4,055 | 4,150 | -70 | -1.7% | 71,800 |
| 2025/06/24 | 4,080 | 4,315 | 4,020 | 4,220 | +265 | +6.7% | 149,600 |
| 2025/06/23 | 4,005 | 4,100 | 3,805 | 3,955 | -75 | -1.9% | 155,100 |
| 2025/06/20 | 4,500 | 4,515 | 3,975 | 4,030 | +90 | +2.3% | 307,200 |
| 2025/06/19 | 4,010 | 4,140 | 3,785 | 3,940 | +210 | +5.6% | 243,600 |
| 2025/06/18 | 3,440 | 3,815 | 3,440 | 3,730 | +305 | +8.9% | 89,300 |
| 2025/06/17 | 3,480 | 3,480 | 3,340 | 3,425 | +10 | +0.3% | 15,800 |
| 2025/06/16 | 3,395 | 3,480 | 3,370 | 3,415 | +20 | +0.6% | 20,000 |
| 2025/06/13 | 3,535 | 3,535 | 3,340 | 3,395 | -70 | -2% | 22,600 |
| 2025/06/12 | 3,430 | 3,485 | 3,400 | 3,465 | +5 | +0.1% | 12,000 |
| 2025/06/11 | 3,495 | 3,520 | 3,390 | 3,460 | -55 | -1.6% | 27,100 |
| 2025/06/10 | 3,230 | 3,570 | 3,230 | 3,515 | +270 | +8.3% | 59,300 |
| 2025/06/09 | 3,190 | 3,295 | 3,180 | 3,245 | +35 | +1.1% | 17,600 |
| 2025/06/06 | 3,255 | 3,270 | 3,205 | 3,210 | -60 | -1.8% | 19,000 |
| 2025/06/05 | 3,245 | 3,305 | 3,245 | 3,270 | -15 | -0.5% | 11,000 |
| 2025/06/04 | 3,350 | 3,380 | 3,260 | 3,285 | -25 | -0.8% | 23,200 |
| 2025/06/03 | 3,270 | 3,525 | 3,250 | 3,310 | +40 | +1.2% | 40,400 |
| 2025/06/02 | 3,390 | 3,415 | 3,265 | 3,270 | -120 | -3.5% | 16,300 |
| 2025/05/30 | 3,390 | 3,450 | 3,370 | 3,390 | ±0 | ±0% | 19,100 |
| 2025/05/29 | 3,470 | 3,470 | 3,380 | 3,390 | -30 | -0.9% | 15,800 |
| 2025/05/28 | 3,510 | 3,510 | 3,375 | 3,420 | -80 | -2.3% | 31,300 |
| 2025/05/27 | 3,340 | 3,595 | 3,300 | 3,500 | +225 | +6.9% | 44,900 |
| 2025/05/26 | 3,175 | 3,300 | 3,140 | 3,275 | +125 | +4% | 13,100 |
| 2025/05/23 | 3,230 | 3,290 | 3,150 | 3,150 | -90 | -2.8% | 13,900 |
| 2025/05/22 | 3,180 | 3,355 | 3,125 | 3,240 | +70 | +2.2% | 33,700 |
| 2025/05/21 | 3,195 | 3,280 | 3,170 | 3,170 | -55 | -1.7% | 21,300 |
| 2025/05/20 | 3,265 | 3,330 | 3,225 | 3,225 | -40 | -1.2% | 15,800 |
| 2025/05/19 | 3,380 | 3,380 | 3,255 | 3,265 | -110 | -3.3% | 19,200 |
| 2025/05/16 | 3,110 | 3,375 | 3,105 | 3,375 | +205 | +6.5% | 33,400 |
| 2025/05/15 | 3,565 | 3,810 | 3,000 | 3,170 | -425 | -11.8% | 96,000 |
| 2025/05/14 | 3,575 | 3,695 | 3,460 | 3,595 | +35 | +1% | 29,900 |
| 2025/05/13 | 3,700 | 3,720 | 3,535 | 3,560 | +50 | +1.4% | 18,900 |
| 2025/05/12 | 3,530 | 3,550 | 3,475 | 3,510 | -30 | -0.8% | 14,700 |
| 2025/05/09 | 3,530 | 3,545 | 3,460 | 3,540 | -5 | -0.1% | 17,500 |
| 2025/05/08 | 3,660 | 3,705 | 3,545 | 3,545 | -70 | -1.9% | 14,800 |
| 2025/05/07 | 3,610 | 3,650 | 3,610 | 3,615 | +5 | +0.1% | 5,000 |
| 2025/05/02 | 3,695 | 3,695 | 3,600 | 3,610 | -85 | -2.3% | 13,100 |
| 2025/05/01 | 3,775 | 3,780 | 3,670 | 3,695 | -25 | -0.7% | 14,100 |
| 2025/04/30 | 3,700 | 3,740 | 3,685 | 3,720 | ±0 | ±0% | 11,600 |
| 2025/04/28 | 3,790 | 3,800 | 3,720 | 3,720 | -40 | -1.1% | 14,000 |
| 2025/04/25 | 3,720 | 3,800 | 3,720 | 3,760 | +60 | +1.6% | 28,800 |
| 2025/04/24 | 3,755 | 3,805 | 3,680 | 3,700 | -15 | -0.4% | 20,700 |
| 2025/04/23 | 3,790 | 3,845 | 3,660 | 3,715 | -35 | -0.9% | 19,700 |
51～
100
件表示中 / 1218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 | 399,000円 | +37.9% | -8.3% | 0.00% | 63.96倍 | 12.60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 |
| スパイダーＰ | 43,200円 | +30.2% | - | 0.00% | - | 5.84倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| サクラＫＣＳ | 136,200円 | +1.6% | +3.8% | 2.50% | 14.26倍 | 0.77倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ＩＸナレッジ | 141,900円 | +1.8% | +1.9% | 2.82% | 9.94倍 | 1.35倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＣＡＩＣＡ Ｄ | 10,800円 | -3.5% | +2.2% | 0.00% | 16.27倍 | 5.84倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
