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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,870 | 5,190 | 4,830 | 5,120 | +250 | +5.1% | 50,700 |
| 2025/02/14 | 5,250 | 5,340 | 4,620 | 4,870 | -320 | -6.2% | 147,800 |
| 2025/02/13 | 5,280 | 5,280 | 5,150 | 5,190 | -90 | -1.7% | 28,000 |
| 2025/02/12 | 5,180 | 5,300 | 5,070 | 5,280 | +160 | +3.1% | 38,000 |
| 2025/02/10 | 5,050 | 5,170 | 5,010 | 5,120 | +30 | +0.6% | 24,000 |
| 2025/02/07 | 5,030 | 5,160 | 5,020 | 5,090 | -30 | -0.6% | 22,800 |
| 2025/02/06 | 5,100 | 5,200 | 5,090 | 5,120 | +30 | +0.6% | 15,800 |
| 2025/02/05 | 5,120 | 5,160 | 5,070 | 5,090 | -30 | -0.6% | 13,100 |
| 2025/02/04 | 4,970 | 5,150 | 4,960 | 5,120 | +165 | +3.3% | 30,800 |
| 2025/02/03 | 4,910 | 4,995 | 4,855 | 4,955 | -65 | -1.3% | 23,500 |
| 2025/01/31 | 4,955 | 5,060 | 4,915 | 5,020 | +30 | +0.6% | 25,900 |
| 2025/01/30 | 5,110 | 5,230 | 4,990 | 4,990 | -130 | -2.5% | 35,200 |
| 2025/01/29 | 5,210 | 5,300 | 5,090 | 5,120 | -80 | -1.5% | 66,400 |
| 2025/01/28 | 4,815 | 5,320 | 4,745 | 5,200 | +335 | +6.9% | 92,100 |
| 2025/01/27 | 5,040 | 5,040 | 4,865 | 4,865 | -165 | -3.3% | 29,500 |
| 2025/01/24 | 4,925 | 5,060 | 4,925 | 5,030 | +35 | +0.7% | 34,000 |
| 2025/01/23 | 5,000 | 5,000 | 4,850 | 4,995 | +50 | +1% | 38,900 |
| 2025/01/22 | 5,120 | 5,180 | 4,890 | 4,945 | -5 | -0.1% | 51,200 |
| 2025/01/21 | 4,910 | 4,955 | 4,815 | 4,950 | +45 | +0.9% | 17,700 |
| 2025/01/20 | 4,850 | 4,930 | 4,800 | 4,905 | +55 | +1.1% | 26,300 |
| 2025/01/17 | 4,705 | 4,850 | 4,660 | 4,850 | +75 | +1.6% | 39,200 |
| 2025/01/16 | 4,975 | 4,975 | 4,755 | 4,775 | -275 | -5.4% | 68,400 |
| 2025/01/15 | 5,070 | 5,120 | 4,965 | 5,050 | +50 | +1% | 31,900 |
| 2025/01/14 | 5,020 | 5,130 | 4,965 | 5,000 | -160 | -3.1% | 38,000 |
| 2025/01/10 | 5,180 | 5,240 | 5,030 | 5,160 | -40 | -0.8% | 34,000 |
| 2025/01/09 | 5,360 | 5,360 | 5,140 | 5,200 | -280 | -5.1% | 64,100 |
| 2025/01/08 | 5,540 | 5,570 | 5,470 | 5,480 | -160 | -2.8% | 44,000 |
| 2025/01/07 | 5,650 | 5,780 | 5,520 | 5,640 | +20 | +0.4% | 61,500 |
| 2025/01/06 | 6,050 | 6,050 | 5,600 | 5,620 | -270 | -4.6% | 88,300 |
| 2024/12/30 | 5,610 | 6,250 | 5,580 | 5,890 | +640 | +12.2% | 213,400 |
| 2024/12/27 | 5,420 | 5,450 | 5,200 | 5,250 | -5,590 | -51.6% | 47,500 |
| 2024/12/26 | 11,100 | 11,180 | 10,830 | 10,840 | -200 | -1.8% | 30,600 |
| 2024/12/25 | 10,960 | 11,130 | 10,730 | 11,040 | +220 | +2% | 25,000 |
| 2024/12/24 | 10,800 | 11,150 | 10,800 | 10,820 | +70 | +0.7% | 27,900 |
| 2024/12/23 | 10,570 | 11,940 | 10,570 | 10,750 | +330 | +3.2% | 62,000 |
| 2024/12/20 | 10,650 | 10,650 | 10,420 | 10,420 | -280 | -2.6% | 19,200 |
| 2024/12/19 | 10,710 | 10,980 | 10,640 | 10,700 | -400 | -3.6% | 18,400 |
| 2024/12/18 | 11,080 | 11,340 | 10,780 | 11,100 | +20 | +0.2% | 20,000 |
| 2024/12/17 | 11,220 | 11,220 | 10,920 | 11,080 | -240 | -2.1% | 23,600 |
| 2024/12/16 | 11,760 | 11,760 | 11,310 | 11,320 | -260 | -2.2% | 15,700 |
| 2024/12/13 | 11,420 | 11,650 | 11,200 | 11,580 | +160 | +1.4% | 26,600 |
| 2024/12/12 | 11,620 | 11,620 | 11,130 | 11,420 | -250 | -2.1% | 39,000 |
| 2024/12/11 | 12,000 | 12,010 | 11,660 | 11,670 | -340 | -2.8% | 23,200 |
| 2024/12/10 | 12,290 | 12,490 | 11,920 | 12,010 | -160 | -1.3% | 35,000 |
| 2024/12/09 | 12,070 | 12,430 | 11,650 | 12,170 | +460 | +3.9% | 46,400 |
| 2024/12/06 | 11,880 | 12,620 | 11,590 | 11,710 | -470 | -3.9% | 78,400 |
| 2024/12/05 | 13,010 | 13,600 | 12,100 | 12,180 | -850 | -6.5% | 130,000 |
| 2024/12/04 | 12,800 | 13,450 | 12,670 | 13,030 | +30 | +0.2% | 115,100 |
| 2024/12/03 | 12,950 | 13,750 | 12,510 | 13,000 | +490 | +3.9% | 332,900 |
| 2024/12/02 | 10,580 | 12,980 | 10,420 | 12,510 | +2,190 | +21.2% | 469,600 |
51～
100
件表示中 / 1124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 | 369,500円 | +37.9% | -8.3% | 0.00% | 59.20倍 | 11.07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 |
| ウィルズ | 67,200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 |
| ｔｒｉｐｌａ | 248,000円 | +48.4% | +114.6% | 0.00% | 36.23倍 | 13.67倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| Ｋｕｄａｎ | 124,300円 | +2.0% | - | 0.00% | - | 4.06倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ポールＨＤ | 36,400円 | +5.4% | +53.2% | 4.40% | 41.51倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
