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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 11,680 | 12,000 | 11,150 | 11,240 | -170 | -1.5% | 33,900 |
| 2024/04/22 | 11,730 | 11,740 | 10,700 | 11,410 | -320 | -2.7% | 88,400 |
| 2024/04/19 | 12,990 | 12,990 | 11,720 | 11,730 | -1,020 | -8% | 73,400 |
| 2024/04/18 | 12,260 | 13,090 | 12,260 | 12,750 | +210 | +1.7% | 36,700 |
| 2024/04/17 | 12,340 | 12,630 | 12,140 | 12,540 | +290 | +2.4% | 30,600 |
| 2024/04/16 | 12,240 | 12,890 | 12,210 | 12,250 | -220 | -1.8% | 39,500 |
| 2024/04/15 | 12,170 | 12,520 | 12,100 | 12,470 | -100 | -0.8% | 28,100 |
| 2024/04/12 | 12,400 | 12,820 | 12,180 | 12,570 | +210 | +1.7% | 70,000 |
| 2024/04/11 | 12,500 | 12,720 | 12,280 | 12,360 | -650 | -5% | 68,700 |
| 2024/04/10 | 14,040 | 14,350 | 12,550 | 13,010 | +540 | +4.3% | 173,100 |
| 2024/04/09 | 12,100 | 12,770 | 11,920 | 12,470 | +310 | +2.5% | 66,600 |
| 2024/04/08 | 12,800 | 12,960 | 12,160 | 12,160 | -170 | -1.4% | 40,200 |
| 2024/04/05 | 12,420 | 12,630 | 12,160 | 12,330 | -340 | -2.7% | 57,600 |
| 2024/04/04 | 13,320 | 13,670 | 12,600 | 12,670 | -150 | -1.2% | 75,000 |
| 2024/04/03 | 12,500 | 13,180 | 12,500 | 12,820 | -280 | -2.1% | 62,000 |
| 2024/04/02 | 13,750 | 13,910 | 12,990 | 13,100 | -920 | -6.6% | 106,000 |
| 2024/04/01 | 15,130 | 15,180 | 14,020 | 14,020 | -1,390 | -9% | 111,000 |
| 2024/03/29 | 15,250 | 15,720 | 15,040 | 15,410 | +250 | +1.6% | 76,800 |
| 2024/03/28 | 15,140 | 15,730 | 15,020 | 15,160 | ±0 | ±0% | 91,600 |
| 2024/03/27 | 15,830 | 15,950 | 15,100 | 15,160 | -1,000 | -6.2% | 140,200 |
| 2024/03/26 | 16,030 | 16,610 | 15,640 | 16,160 | -120 | -0.7% | 101,400 |
| 2024/03/25 | 17,000 | 17,120 | 16,280 | 16,280 | -1,020 | -5.9% | 86,700 |
| 2024/03/22 | 18,100 | 18,190 | 17,280 | 17,300 | +210 | +1.2% | 227,200 |
| 2024/03/21 | 16,680 | 17,280 | 16,300 | 17,090 | +840 | +5.2% | 166,200 |
| 2024/03/19 | 16,140 | 16,390 | 15,420 | 16,250 | +290 | +1.8% | 104,400 |
| 2024/03/18 | 14,990 | 16,000 | 14,850 | 15,960 | +1,410 | +9.7% | 112,800 |
| 2024/03/15 | 15,200 | 15,530 | 14,210 | 14,550 | -980 | -6.3% | 90,400 |
| 2024/03/14 | 16,020 | 16,360 | 15,040 | 15,530 | -1,280 | -7.6% | 104,000 |
| 2024/03/13 | 18,330 | 18,330 | 16,730 | 16,810 | +80 | +0.5% | 134,100 |
| 2024/03/12 | 15,850 | 17,170 | 15,320 | 16,730 | +990 | +6.3% | 159,800 |
| 2024/03/11 | 14,800 | 16,690 | 14,700 | 15,740 | -1,060 | -6.3% | 176,900 |
| 2024/03/08 | 18,000 | 18,700 | 16,130 | 16,800 | -1,780 | -9.6% | 275,400 |
| 2024/03/07 | 19,750 | 20,280 | 18,200 | 18,580 | -590 | -3.1% | 462,500 |
| 2024/03/06 | 16,970 | 20,490 | 16,820 | 19,170 | +1,400 | +7.9% | 659,400 |
| 2024/03/05 | 17,730 | 18,950 | 16,000 | 17,770 | +450 | +2.6% | 766,500 |
| 2024/03/04 | 14,800 | 17,320 | 14,750 | 17,320 | +3,000 | +20.9% | 429,200 |
| 2024/03/01 | 14,300 | 14,750 | 14,260 | 14,320 | +60 | +0.4% | 120,200 |
| 2024/02/29 | 14,600 | 14,800 | 14,020 | 14,260 | -450 | -3.1% | 181,300 |
| 2024/02/28 | 13,840 | 14,710 | 13,740 | 14,710 | +1,310 | +9.8% | 273,000 |
| 2024/02/27 | 13,610 | 13,820 | 13,310 | 13,400 | -540 | -3.9% | 128,800 |
| 2024/02/26 | 13,300 | 14,960 | 13,250 | 13,940 | +740 | +5.6% | 367,700 |
| 2024/02/22 | 14,370 | 14,910 | 13,200 | 13,200 | -20 | -0.2% | 274,000 |
| 2024/02/21 | 12,750 | 13,500 | 12,100 | 13,220 | +10 | +0.1% | 262,800 |
| 2024/02/20 | 12,440 | 14,390 | 12,220 | 13,210 | +790 | +6.4% | 494,300 |
| 2024/02/19 | 12,530 | 13,750 | 11,860 | 12,420 | +1,390 | +12.6% | 535,300 |
| 2024/02/16 | 10,320 | 11,030 | 10,130 | 11,030 | +1,500 | +15.7% | 168,300 |
| 2024/02/15 | 9,100 | 9,780 | 9,050 | 9,530 | -620 | -6.1% | 172,700 |
| 2024/02/14 | 9,420 | 10,280 | 9,360 | 10,150 | +610 | +6.4% | 172,800 |
| 2024/02/13 | 9,600 | 9,600 | 9,300 | 9,540 | +160 | +1.7% | 62,600 |
| 2024/02/09 | 9,070 | 9,390 | 9,060 | 9,380 | +340 | +3.8% | 51,900 |
251～
300
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
