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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 7,460 | 8,870 | 7,460 | 8,260 | +810 | +10.9% | 113,500 |
| 2021/09/13 | 7,570 | 7,570 | 7,250 | 7,450 | -110 | -1.5% | 14,000 |
| 2021/09/10 | 7,000 | 7,670 | 6,870 | 7,560 | +700 | +10.2% | 26,700 |
| 2021/09/09 | 6,970 | 7,200 | 6,800 | 6,860 | -110 | -1.6% | 10,900 |
| 2021/09/08 | 6,720 | 7,000 | 6,520 | 6,970 | +270 | +4% | 13,800 |
| 2021/09/07 | 6,790 | 6,850 | 6,610 | 6,700 | -90 | -1.3% | 8,400 |
| 2021/09/06 | 7,280 | 7,330 | 6,770 | 6,790 | -270 | -3.8% | 17,300 |
| 2021/09/03 | 7,020 | 7,280 | 6,540 | 7,060 | -50 | -0.7% | 47,200 |
| 2021/09/02 | 8,460 | 8,940 | 7,110 | 7,110 | -750 | -9.5% | 140,700 |
| 2021/09/01 | 6,890 | 7,860 | 6,890 | 7,860 | +1,000 | +14.6% | 30,400 |
| 2021/08/31 | 6,170 | 6,880 | 6,100 | 6,860 | +690 | +11.2% | 15,700 |
| 2021/08/30 | 6,080 | 6,200 | 6,000 | 6,170 | +260 | +4.4% | 4,500 |
| 2021/08/27 | 6,000 | 6,010 | 5,860 | 5,910 | -90 | -1.5% | 2,300 |
| 2021/08/26 | 6,050 | 6,150 | 5,850 | 6,000 | -30 | -0.5% | 4,700 |
| 2021/08/25 | 6,000 | 6,210 | 5,940 | 6,030 | -50 | -0.8% | 3,600 |
| 2021/08/24 | 5,660 | 6,190 | 5,660 | 6,080 | +500 | +9% | 11,600 |
| 2021/08/23 | 5,580 | 5,710 | 5,580 | 5,580 | ±0 | ±0% | 3,300 |
| 2021/08/20 | 5,630 | 5,710 | 5,510 | 5,580 | +10 | +0.2% | 6,200 |
| 2021/08/19 | 6,270 | 6,270 | 5,560 | 5,570 | -700 | -11.2% | 26,800 |
| 2021/08/18 | 5,650 | 6,330 | 5,550 | 6,270 | +920 | +17.2% | 23,600 |
| 2021/08/17 | 5,230 | 5,500 | 5,110 | 5,350 | -280 | -5% | 34,600 |
| 2021/08/16 | 5,630 | 5,630 | 5,630 | 5,630 | -1,000 | -15.1% | 6,600 |
| 2021/08/13 | 6,560 | 6,700 | 6,430 | 6,630 | +210 | +3.3% | 8,700 |
| 2021/08/12 | 6,560 | 6,680 | 6,360 | 6,420 | -90 | -1.4% | 15,500 |
| 2021/08/11 | 6,810 | 7,200 | 6,510 | 6,510 | -270 | -4% | 15,800 |
| 2021/08/10 | 7,070 | 7,070 | 6,550 | 6,780 | -590 | -8% | 24,000 |
| 2021/08/06 | 7,550 | 8,600 | 7,320 | 7,370 | +210 | +2.9% | 72,000 |
| 2021/08/05 | 6,060 | 7,160 | 5,900 | 7,160 | +1,000 | +16.2% | 27,000 |
| 2021/08/04 | 6,460 | 6,490 | 6,160 | 6,160 | -500 | -7.5% | 14,400 |
| 2021/08/03 | 6,750 | 6,750 | 6,590 | 6,660 | -240 | -3.5% | 6,800 |
| 2021/08/02 | 6,900 | 6,900 | 6,740 | 6,900 | ±0 | ±0% | 8,400 |
| 2021/07/30 | 7,120 | 7,150 | 6,860 | 6,900 | -220 | -3.1% | 6,600 |
| 2021/07/29 | 7,110 | 7,250 | 7,040 | 7,120 | +80 | +1.1% | 6,200 |
| 2021/07/28 | 7,410 | 7,410 | 7,030 | 7,040 | -420 | -5.6% | 7,600 |
| 2021/07/27 | 7,550 | 7,650 | 7,450 | 7,460 | -110 | -1.5% | 5,400 |
| 2021/07/26 | 7,650 | 7,730 | 7,570 | 7,570 | -180 | -2.3% | 5,400 |
| 2021/07/21 | 7,770 | 7,800 | 7,730 | 7,750 | +20 | +0.3% | 1,200 |
| 2021/07/20 | 7,800 | 7,840 | 7,710 | 7,730 | -150 | -1.9% | 8,900 |
| 2021/07/19 | 8,050 | 8,130 | 7,800 | 7,880 | -260 | -3.2% | 9,700 |
| 2021/07/16 | 8,290 | 8,290 | 8,140 | 8,140 | -150 | -1.8% | 3,800 |
| 2021/07/15 | 8,360 | 8,360 | 8,280 | 8,290 | +20 | +0.2% | 1,600 |
| 2021/07/14 | 8,220 | 8,360 | 8,160 | 8,270 | +10 | +0.1% | 4,600 |
| 2021/07/13 | 8,340 | 8,380 | 8,220 | 8,260 | -80 | -1% | 3,500 |
| 2021/07/12 | 8,340 | 8,530 | 8,310 | 8,340 | -150 | -1.8% | 3,900 |
| 2021/07/09 | 8,400 | 8,510 | 8,150 | 8,490 | -70 | -0.8% | 10,000 |
| 2021/07/08 | 8,740 | 8,760 | 8,560 | 8,560 | -180 | -2.1% | 5,400 |
| 2021/07/07 | 8,680 | 8,850 | 8,670 | 8,740 | -50 | -0.6% | 4,800 |
| 2021/07/06 | 8,720 | 8,790 | 8,700 | 8,790 | +70 | +0.8% | 1,600 |
| 2021/07/05 | 8,890 | 8,900 | 8,680 | 8,720 | -110 | -1.2% | 5,900 |
| 2021/07/02 | 8,540 | 8,860 | 8,520 | 8,830 | +260 | +3% | 12,100 |
951～
1000
件表示中 / 1187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 | 395,000円 | +37.9% | -8.3% | 0.00% | 63.32倍 | 11.84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 |
| クロップス | 158,300円 | +6.6% | +13.4% | 2.15% | 9.50倍 | 1.22倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サイバリンクス | 132,500円 | +11.8% | +37.0% | 2.26% | 12.79倍 | 1.82倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| サスメド | 89,200円 | +40.1% | - | 0.00% | - | 3.49倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ハイマックス | 119,000円 | +10.7% | +0.9% | 3.87% | 11.11倍 | 1.17倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
