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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 11,300 | 11,450 | 11,200 | 11,250 | -40 | -0.4% | 17,900 |
| 2024/07/04 | 11,520 | 11,550 | 11,240 | 11,290 | -160 | -1.4% | 26,000 |
| 2024/07/03 | 11,530 | 11,800 | 11,420 | 11,450 | -160 | -1.4% | 34,800 |
| 2024/07/02 | 11,930 | 11,990 | 11,440 | 11,610 | -420 | -3.5% | 47,300 |
| 2024/07/01 | 11,930 | 12,560 | 11,850 | 12,030 | +390 | +3.4% | 87,900 |
| 2024/06/28 | 11,700 | 11,740 | 11,450 | 11,640 | -30 | -0.3% | 24,000 |
| 2024/06/27 | 11,580 | 11,900 | 11,530 | 11,670 | +90 | +0.8% | 21,200 |
| 2024/06/26 | 11,410 | 11,720 | 11,350 | 11,580 | +100 | +0.9% | 24,200 |
| 2024/06/25 | 11,800 | 11,800 | 11,450 | 11,480 | -320 | -2.7% | 21,400 |
| 2024/06/24 | 11,690 | 11,900 | 11,510 | 11,800 | +100 | +0.9% | 22,300 |
| 2024/06/21 | 11,250 | 11,950 | 11,250 | 11,700 | +480 | +4.3% | 51,600 |
| 2024/06/20 | 10,770 | 11,440 | 10,750 | 11,220 | +350 | +3.2% | 36,500 |
| 2024/06/19 | 11,050 | 11,200 | 10,870 | 10,870 | -320 | -2.9% | 30,100 |
| 2024/06/18 | 11,240 | 11,270 | 11,030 | 11,190 | -60 | -0.5% | 19,200 |
| 2024/06/17 | 11,330 | 11,460 | 11,200 | 11,250 | -110 | -1% | 18,100 |
| 2024/06/14 | 11,360 | 11,420 | 11,150 | 11,360 | -160 | -1.4% | 24,300 |
| 2024/06/13 | 11,500 | 11,740 | 11,390 | 11,520 | +130 | +1.1% | 17,900 |
| 2024/06/12 | 11,590 | 11,700 | 11,370 | 11,390 | -160 | -1.4% | 16,300 |
| 2024/06/11 | 11,800 | 11,870 | 11,530 | 11,550 | -120 | -1% | 22,600 |
| 2024/06/10 | 11,700 | 11,720 | 11,500 | 11,670 | +170 | +1.5% | 18,900 |
| 2024/06/07 | 11,350 | 11,560 | 11,320 | 11,500 | +100 | +0.9% | 16,600 |
| 2024/06/06 | 11,970 | 12,010 | 11,330 | 11,400 | -350 | -3% | 40,500 |
| 2024/06/05 | 12,350 | 12,350 | 11,750 | 11,750 | -780 | -6.2% | 43,000 |
| 2024/06/04 | 12,450 | 12,890 | 12,340 | 12,530 | -220 | -1.7% | 39,900 |
| 2024/06/03 | 12,220 | 12,760 | 11,980 | 12,750 | +690 | +5.7% | 61,400 |
| 2024/05/31 | 11,550 | 12,090 | 11,460 | 12,060 | +540 | +4.7% | 42,200 |
| 2024/05/30 | 11,280 | 11,640 | 11,110 | 11,520 | -30 | -0.3% | 35,500 |
| 2024/05/29 | 12,210 | 12,210 | 11,550 | 11,550 | -710 | -5.8% | 51,400 |
| 2024/05/28 | 12,260 | 12,410 | 12,130 | 12,260 | -170 | -1.4% | 32,700 |
| 2024/05/27 | 12,420 | 12,620 | 12,240 | 12,430 | +110 | +0.9% | 42,600 |
| 2024/05/24 | 12,540 | 12,770 | 12,250 | 12,320 | -790 | -6% | 58,800 |
| 2024/05/23 | 14,300 | 14,300 | 13,110 | 13,110 | -440 | -3.2% | 104,700 |
| 2024/05/22 | 13,780 | 14,650 | 13,470 | 13,550 | +570 | +4.4% | 309,000 |
| 2024/05/21 | 13,030 | 13,550 | 12,910 | 12,980 | -20 | -0.2% | 56,500 |
| 2024/05/20 | 12,830 | 13,270 | 12,580 | 13,000 | +170 | +1.3% | 55,800 |
| 2024/05/17 | 12,700 | 13,180 | 12,470 | 12,830 | -240 | -1.8% | 81,700 |
| 2024/05/16 | 14,160 | 14,460 | 13,010 | 13,070 | +710 | +5.7% | 186,000 |
| 2024/05/15 | 12,260 | 12,620 | 12,110 | 12,360 | +60 | +0.5% | 75,600 |
| 2024/05/14 | 11,620 | 12,450 | 11,610 | 12,300 | +880 | +7.7% | 92,500 |
| 2024/05/13 | 11,150 | 11,620 | 11,100 | 11,420 | -10 | -0.1% | 20,800 |
| 2024/05/10 | 11,550 | 11,550 | 11,160 | 11,430 | -70 | -0.6% | 38,400 |
| 2024/05/09 | 12,800 | 12,800 | 11,450 | 11,500 | -1,000 | -8% | 94,100 |
| 2024/05/08 | 11,660 | 12,650 | 11,480 | 12,500 | +840 | +7.2% | 90,000 |
| 2024/05/07 | 11,530 | 11,850 | 11,530 | 11,660 | +420 | +3.7% | 27,000 |
| 2024/05/02 | 10,970 | 11,330 | 10,900 | 11,240 | +240 | +2.2% | 14,900 |
| 2024/05/01 | 10,980 | 11,100 | 10,770 | 11,000 | -90 | -0.8% | 16,400 |
| 2024/04/30 | 10,950 | 11,430 | 10,930 | 11,090 | +140 | +1.3% | 24,400 |
| 2024/04/26 | 11,190 | 11,320 | 10,950 | 10,950 | -40 | -0.4% | 25,000 |
| 2024/04/25 | 11,450 | 11,450 | 10,970 | 10,990 | -620 | -5.3% | 26,700 |
| 2024/04/24 | 11,280 | 11,690 | 11,280 | 11,610 | +370 | +3.3% | 26,100 |
201～
250
件表示中 / 1125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 | 361,000円 | +37.9% | -8.3% | 0.00% | 57.83倍 | 10.82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 |
| ｔｒｉｐｌａ | 238,400円 | +48.4% | +114.6% | 0.00% | 34.82倍 | 13.14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 | 122,700円 | +2.0% | - | 0.00% | - | 4.00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% | 40.82倍 | 1.02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 |
| 勤次郎 | 65,100円 | +13.1% | +29.3% | 1.31% | 20.59倍 | 1.36倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
