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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 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 |
201～
250
件表示中 / 1155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 | 342,500円 | +37.9% | -8.3% | 0.00% | 54.91倍 | 10.27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 |
| グリッド | 276,600円 | +33.2% | +19.2% | 0.00% | 48.63倍 | 3.57倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| フレクト | 210,300円 | +20.8% | +31.7% | 0.00% | 14.95倍 | 4.74倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| Ａｉｍｉｎｇ | 27,700円 | +5.4% | - | 0.00% | 8.62倍 | 2.23倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ランドコンピ | 72,000円 | +5.6% | +28.5% | 5.28% | 10.34倍 | 2.16倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
市場注目の銘柄
チャート関連のコラム
