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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 12,700 | 13,180 | 12,470 | 12,830 | -240 | -1.8% | 81,700 |
| 2024/05/16 | 14,160 | 14,460 | 13,010 | 13,070 | +710 | +5.7% | 186,000 |
| 2024/05/15 | 12,260 | 12,620 | 12,110 | 12,360 | +60 | +0.5% | 75,600 |
| 2024/05/14 | 11,620 | 12,450 | 11,610 | 12,300 | +880 | +7.7% | 92,500 |
| 2024/05/13 | 11,150 | 11,620 | 11,100 | 11,420 | -10 | -0.1% | 20,800 |
| 2024/05/10 | 11,550 | 11,550 | 11,160 | 11,430 | -70 | -0.6% | 38,400 |
| 2024/05/09 | 12,800 | 12,800 | 11,450 | 11,500 | -1,000 | -8% | 94,100 |
| 2024/05/08 | 11,660 | 12,650 | 11,480 | 12,500 | +840 | +7.2% | 90,000 |
| 2024/05/07 | 11,530 | 11,850 | 11,530 | 11,660 | +420 | +3.7% | 27,000 |
| 2024/05/02 | 10,970 | 11,330 | 10,900 | 11,240 | +240 | +2.2% | 14,900 |
| 2024/05/01 | 10,980 | 11,100 | 10,770 | 11,000 | -90 | -0.8% | 16,400 |
| 2024/04/30 | 10,950 | 11,430 | 10,930 | 11,090 | +140 | +1.3% | 24,400 |
| 2024/04/26 | 11,190 | 11,320 | 10,950 | 10,950 | -40 | -0.4% | 25,000 |
| 2024/04/25 | 11,450 | 11,450 | 10,970 | 10,990 | -620 | -5.3% | 26,700 |
| 2024/04/24 | 11,280 | 11,690 | 11,280 | 11,610 | +370 | +3.3% | 26,100 |
| 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 |
1～
50
件表示中 / 890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 | 1,283,000円 | +26.5% | +133.7% | 0.00% | 154.80倍 | 25.21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 |
| ラック | 77,500円 | +6.6% | +2.2% | 3.48% | 15.59倍 | 1.52倍 |
|
サイバーセキュリティとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
| デジハＨＤ | 101,200円 | +13.7% | +50.6% | 2.08% | 10.74倍 | 2.67倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＭＩ | 130,600円 | - | - | - | - | 1.80倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| カナミックＮ | 49,000円 | +36.2% | +26.5% | 1.33% | 23.26倍 | 6.89倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
