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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 9,640 | 9,650 | 9,280 | 9,410 | -380 | -3.9% | 18,000 |
| 2024/09/13 | 9,950 | 10,110 | 9,790 | 9,790 | -300 | -3% | 22,500 |
| 2024/09/12 | 9,430 | 10,100 | 9,430 | 10,090 | +940 | +10.3% | 39,200 |
| 2024/09/11 | 9,490 | 9,610 | 9,140 | 9,150 | -410 | -4.3% | 19,400 |
| 2024/09/10 | 9,620 | 9,710 | 9,250 | 9,560 | +160 | +1.7% | 29,200 |
| 2024/09/09 | 9,380 | 9,490 | 9,140 | 9,400 | -350 | -3.6% | 33,100 |
| 2024/09/06 | 10,020 | 10,220 | 9,730 | 9,750 | -270 | -2.7% | 28,600 |
| 2024/09/05 | 9,500 | 10,230 | 9,410 | 10,020 | +400 | +4.2% | 42,900 |
| 2024/09/04 | 9,880 | 9,970 | 9,580 | 9,620 | -630 | -6.1% | 45,100 |
| 2024/09/03 | 10,210 | 10,320 | 10,060 | 10,250 | +90 | +0.9% | 12,000 |
| 2024/09/02 | 10,540 | 10,550 | 10,150 | 10,160 | -150 | -1.5% | 17,900 |
| 2024/08/30 | 9,790 | 10,530 | 9,720 | 10,310 | +480 | +4.9% | 49,000 |
| 2024/08/29 | 9,900 | 10,090 | 9,790 | 9,830 | -190 | -1.9% | 23,900 |
| 2024/08/28 | 10,070 | 10,120 | 9,930 | 10,020 | -170 | -1.7% | 25,300 |
| 2024/08/27 | 10,640 | 10,640 | 10,170 | 10,190 | -450 | -4.2% | 28,200 |
| 2024/08/26 | 10,280 | 10,750 | 10,090 | 10,640 | +330 | +3.2% | 32,100 |
| 2024/08/23 | 10,280 | 10,340 | 10,010 | 10,310 | -90 | -0.9% | 26,200 |
| 2024/08/22 | 10,700 | 10,780 | 10,400 | 10,400 | -230 | -2.2% | 35,400 |
| 2024/08/21 | 10,870 | 11,390 | 10,530 | 10,630 | -150 | -1.4% | 85,800 |
| 2024/08/20 | 10,100 | 10,870 | 10,100 | 10,780 | +780 | +7.8% | 52,000 |
| 2024/08/19 | 10,450 | 10,450 | 10,000 | 10,000 | -220 | -2.2% | 38,800 |
| 2024/08/16 | 10,220 | 10,390 | 9,850 | 10,220 | +330 | +3.3% | 69,500 |
| 2024/08/15 | 9,600 | 10,740 | 9,340 | 9,890 | +230 | +2.4% | 92,400 |
| 2024/08/14 | 9,900 | 9,900 | 9,320 | 9,660 | +200 | +2.1% | 63,900 |
| 2024/08/13 | 9,090 | 9,460 | 9,020 | 9,460 | +480 | +5.3% | 21,500 |
| 2024/08/09 | 9,010 | 9,170 | 8,820 | 8,980 | +160 | +1.8% | 23,100 |
| 2024/08/08 | 8,680 | 9,180 | 8,610 | 8,820 | -10 | -0.1% | 25,700 |
| 2024/08/07 | 8,400 | 9,040 | 8,400 | 8,830 | +280 | +3.3% | 28,500 |
| 2024/08/06 | 8,160 | 8,690 | 8,030 | 8,550 | +840 | +10.9% | 58,000 |
| 2024/08/05 | 7,790 | 8,620 | 7,710 | 7,710 | -1,500 | -16.3% | 71,400 |
| 2024/08/02 | 9,610 | 9,800 | 9,210 | 9,210 | -800 | -8% | 39,800 |
| 2024/08/01 | 10,380 | 10,400 | 9,970 | 10,010 | -460 | -4.4% | 16,100 |
| 2024/07/31 | 9,860 | 10,470 | 9,660 | 10,470 | +450 | +4.5% | 27,000 |
| 2024/07/30 | 10,370 | 10,370 | 9,850 | 10,020 | -360 | -3.5% | 35,300 |
| 2024/07/29 | 10,200 | 10,510 | 10,150 | 10,380 | +180 | +1.8% | 12,700 |
| 2024/07/26 | 10,010 | 10,470 | 9,930 | 10,200 | +60 | +0.6% | 21,600 |
| 2024/07/25 | 9,980 | 10,310 | 9,900 | 10,140 | -170 | -1.6% | 34,400 |
| 2024/07/24 | 10,780 | 10,970 | 10,300 | 10,310 | -470 | -4.4% | 33,400 |
| 2024/07/23 | 10,900 | 11,120 | 10,770 | 10,780 | -70 | -0.6% | 18,300 |
| 2024/07/22 | 11,190 | 11,190 | 10,780 | 10,850 | -390 | -3.5% | 21,300 |
| 2024/07/19 | 11,310 | 11,530 | 11,180 | 11,240 | -70 | -0.6% | 17,500 |
| 2024/07/18 | 11,450 | 11,690 | 11,310 | 11,310 | -440 | -3.7% | 17,000 |
| 2024/07/17 | 11,890 | 12,180 | 11,730 | 11,750 | +20 | +0.2% | 46,200 |
| 2024/07/16 | 11,530 | 11,870 | 11,250 | 11,730 | +370 | +3.3% | 33,200 |
| 2024/07/12 | 10,970 | 11,530 | 10,970 | 11,360 | +230 | +2.1% | 24,900 |
| 2024/07/11 | 10,980 | 11,200 | 10,700 | 11,130 | +130 | +1.2% | 31,500 |
| 2024/07/10 | 11,180 | 11,180 | 11,000 | 11,000 | -230 | -2% | 18,200 |
| 2024/07/09 | 11,350 | 11,390 | 11,180 | 11,230 | -100 | -0.9% | 15,700 |
| 2024/07/08 | 11,240 | 11,440 | 11,120 | 11,330 | +80 | +0.7% | 17,400 |
| 2024/07/05 | 11,300 | 11,450 | 11,200 | 11,250 | -40 | -0.4% | 17,900 |
151～
200
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 | 360,500円 | +37.9% | -8.3% | 0.00% | 57.76倍 | 10.80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 | 66,300円 | +10.0% | +10.6% | 1.96% | 17.96倍 | 6.32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 | 238,000円 | +48.4% | +114.6% | 0.00% | 34.77倍 | 13.12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 | 121,900円 | +2.0% | - | 0.00% | - | 3.98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 | 35,800円 | +5.4% | +53.2% | 4.47% | 40.83倍 | 1.01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
