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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,620 | 3,890 | 3,610 | 3,835 | -15 | -0.4% | 81,200 |
| 2025/08/14 | 3,705 | 3,850 | 3,700 | 3,850 | +115 | +3.1% | 46,700 |
| 2025/08/13 | 3,745 | 3,800 | 3,690 | 3,735 | +15 | +0.4% | 27,100 |
| 2025/08/12 | 3,765 | 3,765 | 3,670 | 3,720 | +25 | +0.7% | 24,000 |
| 2025/08/08 | 3,750 | 3,770 | 3,695 | 3,695 | -45 | -1.2% | 21,900 |
| 2025/08/07 | 3,720 | 3,830 | 3,715 | 3,740 | +10 | +0.3% | 19,400 |
| 2025/08/06 | 3,745 | 3,775 | 3,700 | 3,730 | -5 | -0.1% | 28,700 |
| 2025/08/05 | 3,885 | 3,885 | 3,725 | 3,735 | -100 | -2.6% | 47,100 |
| 2025/08/04 | 3,830 | 3,895 | 3,830 | 3,835 | -115 | -2.9% | 22,900 |
| 2025/08/01 | 3,955 | 3,980 | 3,915 | 3,950 | -40 | -1% | 13,600 |
| 2025/07/31 | 3,910 | 4,020 | 3,880 | 3,990 | +80 | +2% | 35,300 |
| 2025/07/30 | 3,930 | 3,930 | 3,845 | 3,910 | +10 | +0.3% | 14,200 |
| 2025/07/29 | 4,010 | 4,010 | 3,860 | 3,900 | -125 | -3.1% | 27,200 |
| 2025/07/28 | 3,930 | 4,080 | 3,895 | 4,025 | +155 | +4% | 49,500 |
| 2025/07/25 | 3,905 | 3,940 | 3,860 | 3,870 | -60 | -1.5% | 12,600 |
| 2025/07/24 | 3,930 | 3,930 | 3,840 | 3,930 | +10 | +0.3% | 35,900 |
| 2025/07/23 | 3,815 | 3,925 | 3,815 | 3,920 | +145 | +3.8% | 35,200 |
| 2025/07/22 | 3,815 | 3,985 | 3,755 | 3,775 | -20 | -0.5% | 66,600 |
| 2025/07/18 | 3,970 | 3,995 | 3,795 | 3,795 | -105 | -2.7% | 35,600 |
| 2025/07/17 | 3,885 | 3,950 | 3,855 | 3,900 | +85 | +2.2% | 36,300 |
| 2025/07/16 | 3,830 | 3,865 | 3,720 | 3,815 | -30 | -0.8% | 26,100 |
| 2025/07/15 | 3,880 | 3,880 | 3,780 | 3,845 | -10 | -0.3% | 29,300 |
| 2025/07/14 | 3,890 | 3,990 | 3,850 | 3,855 | -75 | -1.9% | 27,900 |
| 2025/07/11 | 3,990 | 4,055 | 3,930 | 3,930 | -70 | -1.8% | 35,000 |
| 2025/07/10 | 4,080 | 4,150 | 3,940 | 4,000 | -10 | -0.2% | 63,800 |
| 2025/07/09 | 4,080 | 4,080 | 3,900 | 4,010 | ±0 | ±0% | 35,900 |
| 2025/07/08 | 3,805 | 4,020 | 3,760 | 4,010 | +135 | +3.5% | 50,000 |
| 2025/07/07 | 3,820 | 3,980 | 3,815 | 3,875 | +105 | +2.8% | 67,900 |
| 2025/07/04 | 3,875 | 3,900 | 3,770 | 3,770 | -70 | -1.8% | 34,400 |
| 2025/07/03 | 3,995 | 3,995 | 3,830 | 3,840 | -110 | -2.8% | 49,700 |
| 2025/07/02 | 4,100 | 4,105 | 3,920 | 3,950 | -260 | -6.2% | 106,300 |
| 2025/07/01 | 4,300 | 4,305 | 4,180 | 4,210 | -175 | -4% | 75,200 |
| 2025/06/30 | 4,165 | 4,530 | 4,160 | 4,385 | +335 | +8.3% | 210,400 |
| 2025/06/27 | 4,165 | 4,325 | 4,025 | 4,050 | -55 | -1.3% | 104,400 |
| 2025/06/26 | 4,320 | 4,340 | 4,105 | 4,105 | -45 | -1.1% | 92,900 |
| 2025/06/25 | 4,220 | 4,220 | 4,055 | 4,150 | -70 | -1.7% | 71,800 |
| 2025/06/24 | 4,080 | 4,315 | 4,020 | 4,220 | +265 | +6.7% | 149,600 |
| 2025/06/23 | 4,005 | 4,100 | 3,805 | 3,955 | -75 | -1.9% | 155,100 |
| 2025/06/20 | 4,500 | 4,515 | 3,975 | 4,030 | +90 | +2.3% | 307,200 |
| 2025/06/19 | 4,010 | 4,140 | 3,785 | 3,940 | +210 | +5.6% | 243,600 |
| 2025/06/18 | 3,440 | 3,815 | 3,440 | 3,730 | +305 | +8.9% | 89,300 |
| 2025/06/17 | 3,480 | 3,480 | 3,340 | 3,425 | +10 | +0.3% | 15,800 |
| 2025/06/16 | 3,395 | 3,480 | 3,370 | 3,415 | +20 | +0.6% | 20,000 |
| 2025/06/13 | 3,535 | 3,535 | 3,340 | 3,395 | -70 | -2% | 22,600 |
| 2025/06/12 | 3,430 | 3,485 | 3,400 | 3,465 | +5 | +0.1% | 12,000 |
| 2025/06/11 | 3,495 | 3,520 | 3,390 | 3,460 | -55 | -1.6% | 27,100 |
| 2025/06/10 | 3,230 | 3,570 | 3,230 | 3,515 | +270 | +8.3% | 59,300 |
| 2025/06/09 | 3,190 | 3,295 | 3,180 | 3,245 | +35 | +1.1% | 17,600 |
| 2025/06/06 | 3,255 | 3,270 | 3,205 | 3,210 | -60 | -1.8% | 19,000 |
| 2025/06/05 | 3,245 | 3,305 | 3,245 | 3,270 | -15 | -0.5% | 11,000 |
1～
50
件表示中 / 1196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 | 383,500円 | +37.9% | -8.3% | 0.00% | 61.48倍 | 12.11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 |
| モンスターラボ | 22,600円 | -14.9% | - | 0.00% | 70.85倍 | 11.43倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ＪＤＳＣ | 101,100円 | +0.2% | +24.0% | 0.00% | 37.32倍 | 3.75倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ポールＨＤ | 38,000円 | +5.4% | +53.2% | 4.21% | 43.33倍 | 1.08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 | 68,500円 | +10.0% | +10.6% | 1.90% | 18.47倍 | 6.23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 |
市場注目の銘柄
チャート関連のコラム
