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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 9,490 | 10,320 | 9,340 | 10,320 | +1,500 | +17% | 167,600 |
| 2024/11/28 | 8,660 | 8,860 | 8,660 | 8,820 | +10 | +0.1% | 8,900 |
| 2024/11/27 | 8,580 | 8,880 | 8,480 | 8,810 | +280 | +3.3% | 21,000 |
| 2024/11/26 | 8,680 | 8,690 | 8,400 | 8,530 | -150 | -1.7% | 19,000 |
| 2024/11/25 | 8,750 | 8,900 | 8,670 | 8,680 | -70 | -0.8% | 20,600 |
| 2024/11/22 | 8,830 | 8,840 | 8,600 | 8,750 | -150 | -1.7% | 35,900 |
| 2024/11/21 | 9,290 | 9,410 | 8,900 | 8,900 | -460 | -4.9% | 37,400 |
| 2024/11/20 | 9,320 | 9,790 | 9,320 | 9,360 | +70 | +0.8% | 25,300 |
| 2024/11/19 | 9,460 | 9,480 | 9,250 | 9,290 | -210 | -2.2% | 20,700 |
| 2024/11/18 | 9,680 | 10,200 | 9,500 | 9,500 | -330 | -3.4% | 59,400 |
| 2024/11/15 | 9,970 | 10,150 | 9,570 | 9,830 | +160 | +1.7% | 68,200 |
| 2024/11/14 | 9,740 | 9,740 | 9,160 | 9,670 | -20 | -0.2% | 52,000 |
| 2024/11/13 | 9,540 | 9,700 | 9,430 | 9,690 | +240 | +2.5% | 28,600 |
| 2024/11/12 | 9,490 | 9,490 | 9,330 | 9,450 | +70 | +0.7% | 15,100 |
| 2024/11/11 | 9,380 | 9,470 | 9,320 | 9,380 | +60 | +0.6% | 14,100 |
| 2024/11/08 | 9,160 | 9,410 | 9,110 | 9,320 | +120 | +1.3% | 16,300 |
| 2024/11/07 | 9,390 | 9,500 | 9,150 | 9,200 | -10 | -0.1% | 16,300 |
| 2024/11/06 | 9,220 | 9,350 | 9,150 | 9,210 | -20 | -0.2% | 8,400 |
| 2024/11/05 | 9,100 | 9,230 | 9,090 | 9,230 | +170 | +1.9% | 5,600 |
| 2024/11/01 | 9,180 | 9,250 | 9,030 | 9,060 | -290 | -3.1% | 9,300 |
| 2024/10/31 | 9,080 | 9,350 | 9,020 | 9,350 | +200 | +2.2% | 10,500 |
| 2024/10/30 | 9,160 | 9,250 | 9,090 | 9,150 | +40 | +0.4% | 11,400 |
| 2024/10/29 | 9,080 | 9,230 | 8,970 | 9,110 | +40 | +0.4% | 12,400 |
| 2024/10/28 | 8,690 | 9,100 | 8,690 | 9,070 | +340 | +3.9% | 12,800 |
| 2024/10/25 | 8,720 | 8,810 | 8,620 | 8,730 | -60 | -0.7% | 12,900 |
| 2024/10/24 | 8,590 | 8,890 | 8,580 | 8,790 | -60 | -0.7% | 17,400 |
| 2024/10/23 | 9,050 | 9,050 | 8,770 | 8,850 | -240 | -2.6% | 22,100 |
| 2024/10/22 | 9,490 | 9,490 | 9,080 | 9,090 | -360 | -3.8% | 26,600 |
| 2024/10/21 | 9,210 | 9,520 | 9,210 | 9,450 | +250 | +2.7% | 17,000 |
| 2024/10/18 | 9,290 | 9,410 | 9,180 | 9,200 | -150 | -1.6% | 18,400 |
| 2024/10/17 | 9,750 | 9,770 | 9,250 | 9,350 | -310 | -3.2% | 29,300 |
| 2024/10/16 | 9,620 | 9,730 | 9,600 | 9,660 | -160 | -1.6% | 14,000 |
| 2024/10/15 | 9,820 | 9,900 | 9,560 | 9,820 | ±0 | ±0% | 33,200 |
| 2024/10/11 | 9,720 | 9,830 | 9,600 | 9,820 | -50 | -0.5% | 16,700 |
| 2024/10/10 | 10,220 | 10,220 | 9,810 | 9,870 | -300 | -2.9% | 38,500 |
| 2024/10/09 | 10,260 | 10,400 | 10,090 | 10,170 | +20 | +0.2% | 17,200 |
| 2024/10/08 | 10,400 | 10,400 | 10,150 | 10,150 | -350 | -3.3% | 18,800 |
| 2024/10/07 | 10,550 | 11,000 | 10,360 | 10,500 | +470 | +4.7% | 46,200 |
| 2024/10/04 | 10,040 | 10,350 | 9,960 | 10,030 | -60 | -0.6% | 13,900 |
| 2024/10/03 | 10,170 | 10,170 | 10,030 | 10,090 | +170 | +1.7% | 11,100 |
| 2024/10/02 | 10,010 | 10,190 | 9,890 | 9,920 | -220 | -2.2% | 18,500 |
| 2024/10/01 | 10,340 | 10,350 | 10,140 | 10,140 | -30 | -0.3% | 12,800 |
| 2024/09/30 | 10,020 | 10,600 | 10,020 | 10,170 | -280 | -2.7% | 22,100 |
| 2024/09/27 | 10,290 | 10,700 | 10,240 | 10,450 | +370 | +3.7% | 44,100 |
| 2024/09/26 | 9,930 | 10,120 | 9,800 | 10,080 | +200 | +2% | 23,100 |
| 2024/09/25 | 9,830 | 10,070 | 9,800 | 9,880 | -40 | -0.4% | 8,600 |
| 2024/09/24 | 10,100 | 10,250 | 9,920 | 9,920 | -60 | -0.6% | 16,100 |
| 2024/09/20 | 10,360 | 10,440 | 9,980 | 9,980 | -160 | -1.6% | 25,300 |
| 2024/09/19 | 9,440 | 10,230 | 9,440 | 10,140 | +850 | +9.1% | 56,500 |
| 2024/09/18 | 9,560 | 9,650 | 9,220 | 9,290 | -120 | -1.3% | 16,100 |
101～
150
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 | 367,000円 | +37.9% | -8.3% | 0.00% | 58.80倍 | 11.00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 | 67,100円 | +10.0% | +10.6% | 1.94% | 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 |
| ｔｒｉｐｌａ | 247,400円 | +48.4% | +114.6% | 0.00% | 36.14倍 | 13.64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 | 124,100円 | +2.0% | - | 0.00% | - | 4.05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 | 36,600円 | +5.4% | +53.2% | 4.37% | 41.74倍 | 1.04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
