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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,110 | 4,110 | 3,955 | 3,960 | -80 | -2% | 10,700 |
| 2025/03/31 | 4,120 | 4,120 | 3,995 | 4,040 | -190 | -4.5% | 19,500 |
| 2025/03/28 | 4,225 | 4,295 | 4,200 | 4,230 | -25 | -0.6% | 13,100 |
| 2025/03/27 | 4,175 | 4,255 | 4,135 | 4,255 | +10 | +0.2% | 19,900 |
| 2025/03/26 | 4,040 | 4,270 | 4,040 | 4,245 | +205 | +5.1% | 26,900 |
| 2025/03/25 | 4,105 | 4,180 | 4,040 | 4,040 | -10 | -0.2% | 12,500 |
| 2025/03/24 | 4,050 | 4,085 | 4,035 | 4,050 | -30 | -0.7% | 7,000 |
| 2025/03/21 | 4,100 | 4,200 | 4,080 | 4,080 | -55 | -1.3% | 17,200 |
| 2025/03/19 | 4,100 | 4,180 | 4,075 | 4,135 | +20 | +0.5% | 15,400 |
| 2025/03/18 | 4,145 | 4,180 | 4,100 | 4,115 | -65 | -1.6% | 17,400 |
| 2025/03/17 | 4,000 | 4,235 | 4,000 | 4,180 | +250 | +6.4% | 37,800 |
| 2025/03/14 | 3,845 | 3,960 | 3,775 | 3,930 | +140 | +3.7% | 42,500 |
| 2025/03/13 | 3,945 | 3,950 | 3,790 | 3,790 | -85 | -2.2% | 39,600 |
| 2025/03/12 | 3,875 | 3,925 | 3,850 | 3,875 | -30 | -0.8% | 29,300 |
| 2025/03/11 | 3,940 | 3,955 | 3,800 | 3,905 | -245 | -5.9% | 97,600 |
| 2025/03/10 | 4,365 | 4,365 | 4,140 | 4,150 | -285 | -6.4% | 47,500 |
| 2025/03/07 | 4,385 | 4,505 | 4,385 | 4,435 | -20 | -0.4% | 11,500 |
| 2025/03/06 | 4,350 | 4,530 | 4,350 | 4,455 | +35 | +0.8% | 18,900 |
| 2025/03/05 | 4,450 | 4,495 | 4,355 | 4,420 | -20 | -0.5% | 21,000 |
| 2025/03/04 | 4,475 | 4,530 | 4,415 | 4,440 | -105 | -2.3% | 26,000 |
| 2025/03/03 | 4,465 | 4,580 | 4,420 | 4,545 | +140 | +3.2% | 15,700 |
| 2025/02/28 | 4,560 | 4,600 | 4,365 | 4,405 | -205 | -4.4% | 38,200 |
| 2025/02/27 | 4,585 | 4,700 | 4,510 | 4,610 | +90 | +2% | 19,900 |
| 2025/02/26 | 4,635 | 4,705 | 4,520 | 4,520 | -160 | -3.4% | 26,500 |
| 2025/02/25 | 4,620 | 4,740 | 4,620 | 4,680 | -5 | -0.1% | 13,700 |
| 2025/02/21 | 4,660 | 4,730 | 4,645 | 4,685 | -25 | -0.5% | 15,100 |
| 2025/02/20 | 4,735 | 4,750 | 4,630 | 4,710 | -25 | -0.5% | 29,300 |
| 2025/02/19 | 4,920 | 4,920 | 4,680 | 4,735 | -205 | -4.1% | 51,800 |
| 2025/02/18 | 5,040 | 5,090 | 4,925 | 4,940 | -180 | -3.5% | 34,500 |
| 2025/02/17 | 4,870 | 5,190 | 4,830 | 5,120 | +250 | +5.1% | 50,700 |
| 2025/02/14 | 5,250 | 5,340 | 4,620 | 4,870 | -320 | -6.2% | 147,800 |
| 2025/02/13 | 5,280 | 5,280 | 5,150 | 5,190 | -90 | -1.7% | 28,000 |
| 2025/02/12 | 5,180 | 5,300 | 5,070 | 5,280 | +160 | +3.1% | 38,000 |
| 2025/02/10 | 5,050 | 5,170 | 5,010 | 5,120 | +30 | +0.6% | 24,000 |
| 2025/02/07 | 5,030 | 5,160 | 5,020 | 5,090 | -30 | -0.6% | 22,800 |
| 2025/02/06 | 5,100 | 5,200 | 5,090 | 5,120 | +30 | +0.6% | 15,800 |
| 2025/02/05 | 5,120 | 5,160 | 5,070 | 5,090 | -30 | -0.6% | 13,100 |
| 2025/02/04 | 4,970 | 5,150 | 4,960 | 5,120 | +165 | +3.3% | 30,800 |
| 2025/02/03 | 4,910 | 4,995 | 4,855 | 4,955 | -65 | -1.3% | 23,500 |
| 2025/01/31 | 4,955 | 5,060 | 4,915 | 5,020 | +30 | +0.6% | 25,900 |
| 2025/01/30 | 5,110 | 5,230 | 4,990 | 4,990 | -130 | -2.5% | 35,200 |
| 2025/01/29 | 5,210 | 5,300 | 5,090 | 5,120 | -80 | -1.5% | 66,400 |
| 2025/01/28 | 4,815 | 5,320 | 4,745 | 5,200 | +335 | +6.9% | 92,100 |
| 2025/01/27 | 5,040 | 5,040 | 4,865 | 4,865 | -165 | -3.3% | 29,500 |
| 2025/01/24 | 4,925 | 5,060 | 4,925 | 5,030 | +35 | +0.7% | 34,000 |
| 2025/01/23 | 5,000 | 5,000 | 4,850 | 4,995 | +50 | +1% | 38,900 |
| 2025/01/22 | 5,120 | 5,180 | 4,890 | 4,945 | -5 | -0.1% | 51,200 |
| 2025/01/21 | 4,910 | 4,955 | 4,815 | 4,950 | +45 | +0.9% | 17,700 |
| 2025/01/20 | 4,850 | 4,930 | 4,800 | 4,905 | +55 | +1.1% | 26,300 |
| 2025/01/17 | 4,705 | 4,850 | 4,660 | 4,850 | +75 | +1.6% | 39,200 |
1～
50
件表示中 / 1103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 | 385,000円 | +37.9% | -8.3% | 0.00% | 61.68倍 | 11.54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 |
| Ｕｂｉｃｏｍ | 128,200円 | +12.8% | +62.4% | 3.12% | 15.54倍 | 3.05倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| アイエスビー | 132,700円 | +6.3% | -20.5% | 4.07% | 9.67倍 | 1.12倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ＨＥＲＯＺ | 99,200円 | +23.9% | +22.3% | 0.00% | 498.49倍 | 3.17倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| スターツ出版 | 380,000円 | +3.7% | +1.6% | 3.16% | 8.44倍 | 1.50倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
