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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/08 | 9,120 | 9,200 | 9,020 | 9,040 | -30 | -0.3% | 29,500 |
| 2024/02/07 | 9,030 | 9,180 | 9,000 | 9,070 | +50 | +0.6% | 20,800 |
| 2024/02/06 | 9,200 | 9,200 | 9,020 | 9,020 | -170 | -1.8% | 19,900 |
| 2024/02/05 | 8,950 | 9,190 | 8,850 | 9,190 | +320 | +3.6% | 46,500 |
| 2024/02/02 | 8,950 | 9,060 | 8,840 | 8,870 | +50 | +0.6% | 30,200 |
| 2024/02/01 | 8,870 | 9,020 | 8,820 | 8,820 | -200 | -2.2% | 31,000 |
| 2024/01/31 | 8,830 | 9,020 | 8,820 | 9,020 | +60 | +0.7% | 21,300 |
| 2024/01/30 | 9,100 | 9,100 | 8,910 | 8,960 | -40 | -0.4% | 26,300 |
| 2024/01/29 | 9,260 | 9,260 | 8,980 | 9,000 | -180 | -2% | 34,800 |
| 2024/01/26 | 9,290 | 9,870 | 9,150 | 9,180 | -200 | -2.1% | 117,900 |
| 2024/01/25 | 9,080 | 9,390 | 8,980 | 9,380 | +240 | +2.6% | 59,100 |
| 2024/01/24 | 9,070 | 9,210 | 8,900 | 9,140 | +40 | +0.4% | 38,300 |
| 2024/01/23 | 9,310 | 9,440 | 9,000 | 9,100 | -180 | -1.9% | 93,400 |
| 2024/01/22 | 8,800 | 9,310 | 8,780 | 9,280 | +630 | +7.3% | 98,500 |
| 2024/01/19 | 8,850 | 8,880 | 8,620 | 8,650 | -40 | -0.5% | 32,800 |
| 2024/01/18 | 8,490 | 8,690 | 8,380 | 8,690 | +140 | +1.6% | 25,000 |
| 2024/01/17 | 8,700 | 8,820 | 8,520 | 8,550 | -110 | -1.3% | 34,900 |
| 2024/01/16 | 8,910 | 9,070 | 8,650 | 8,660 | -260 | -2.9% | 42,000 |
| 2024/01/15 | 9,170 | 9,200 | 8,820 | 8,920 | -100 | -1.1% | 40,800 |
| 2024/01/12 | 8,780 | 9,150 | 8,630 | 9,020 | +100 | +1.1% | 88,000 |
| 2024/01/11 | 9,250 | 9,280 | 8,880 | 8,920 | -30 | -0.3% | 97,000 |
| 2024/01/10 | 8,900 | 9,690 | 8,780 | 8,950 | -40 | -0.4% | 287,300 |
| 2024/01/09 | 8,320 | 9,150 | 8,260 | 8,990 | +1,270 | +16.5% | 269,500 |
| 2024/01/05 | 7,970 | 7,990 | 7,640 | 7,720 | -270 | -3.4% | 36,900 |
| 2024/01/04 | 7,720 | 8,000 | 7,500 | 7,990 | +60 | +0.8% | 43,400 |
| 2023/12/29 | 7,960 | 8,070 | 7,910 | 7,930 | -80 | -1% | 29,800 |
| 2023/12/28 | 7,960 | 8,180 | 7,900 | 8,010 | ±0 | ±0% | 31,500 |
| 2023/12/27 | 8,190 | 8,220 | 7,970 | 8,010 | -100 | -1.2% | 54,700 |
| 2023/12/26 | 8,040 | 8,300 | 8,040 | 8,110 | +40 | +0.5% | 35,100 |
| 2023/12/25 | 8,050 | 8,220 | 8,040 | 8,070 | -150 | -1.8% | 30,000 |
| 2023/12/22 | 8,380 | 8,450 | 8,170 | 8,220 | -230 | -2.7% | 26,700 |
| 2023/12/21 | 8,500 | 8,610 | 8,440 | 8,450 | -200 | -2.3% | 16,500 |
| 2023/12/20 | 8,580 | 8,800 | 8,510 | 8,650 | +80 | +0.9% | 43,500 |
| 2023/12/19 | 8,290 | 8,690 | 8,290 | 8,570 | +290 | +3.5% | 49,600 |
| 2023/12/18 | 8,350 | 8,360 | 8,060 | 8,280 | -70 | -0.8% | 27,200 |
| 2023/12/15 | 8,440 | 8,500 | 8,260 | 8,350 | ±0 | ±0% | 29,300 |
351～
400
件表示中 / 1189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 | 373,500円 | +37.9% | -8.3% | 0.00% | 59.87倍 | 11.20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 |
| ポールＨＤ | 37,300円 | +5.4% | +53.2% | 4.29% | 42.53倍 | 1.06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 |
| ウィルズ | 67,500円 | +10.0% | +10.6% | 1.93% | 18.20倍 | 6.41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 |
| ランドコンピ | 78,800円 | +5.6% | +28.5% | 4.82% | 11.32倍 | 2.37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 |
| テクノロジー | 77,600円 | +43.4% | +48.8% | 0.00% | 23.79倍 | 10.46倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
