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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 3,110 | 3,375 | 3,105 | 3,375 | +205 | +6.5% | 33,400 |
| 2025/05/15 | 3,565 | 3,810 | 3,000 | 3,170 | -425 | -11.8% | 96,000 |
| 2025/05/14 | 3,575 | 3,695 | 3,460 | 3,595 | +35 | +1% | 29,900 |
| 2025/05/13 | 3,700 | 3,720 | 3,535 | 3,560 | +50 | +1.4% | 18,900 |
| 2025/05/12 | 3,530 | 3,550 | 3,475 | 3,510 | -30 | -0.8% | 14,700 |
| 2025/05/09 | 3,530 | 3,545 | 3,460 | 3,540 | -5 | -0.1% | 17,500 |
| 2025/05/08 | 3,660 | 3,705 | 3,545 | 3,545 | -70 | -1.9% | 14,800 |
| 2025/05/07 | 3,610 | 3,650 | 3,610 | 3,615 | +5 | +0.1% | 5,000 |
| 2025/05/02 | 3,695 | 3,695 | 3,600 | 3,610 | -85 | -2.3% | 13,100 |
| 2025/05/01 | 3,775 | 3,780 | 3,670 | 3,695 | -25 | -0.7% | 14,100 |
| 2025/04/30 | 3,700 | 3,740 | 3,685 | 3,720 | ±0 | ±0% | 11,600 |
| 2025/04/28 | 3,790 | 3,800 | 3,720 | 3,720 | -40 | -1.1% | 14,000 |
| 2025/04/25 | 3,720 | 3,800 | 3,720 | 3,760 | +60 | +1.6% | 28,800 |
| 2025/04/24 | 3,755 | 3,805 | 3,680 | 3,700 | -15 | -0.4% | 20,700 |
| 2025/04/23 | 3,790 | 3,845 | 3,660 | 3,715 | -35 | -0.9% | 19,700 |
| 2025/04/22 | 3,775 | 3,780 | 3,700 | 3,750 | -10 | -0.3% | 9,600 |
| 2025/04/21 | 3,880 | 3,880 | 3,725 | 3,760 | -50 | -1.3% | 13,100 |
| 2025/04/18 | 3,700 | 3,830 | 3,625 | 3,810 | +140 | +3.8% | 18,300 |
| 2025/04/17 | 3,420 | 3,670 | 3,420 | 3,670 | +250 | +7.3% | 25,900 |
| 2025/04/16 | 3,535 | 3,540 | 3,420 | 3,420 | -90 | -2.6% | 12,100 |
| 2025/04/15 | 3,485 | 3,555 | 3,485 | 3,510 | +25 | +0.7% | 10,400 |
| 2025/04/14 | 3,575 | 3,625 | 3,485 | 3,485 | -45 | -1.3% | 18,300 |
| 2025/04/11 | 3,335 | 3,530 | 3,265 | 3,530 | +100 | +2.9% | 17,500 |
| 2025/04/10 | 3,565 | 3,570 | 3,410 | 3,430 | +215 | +6.7% | 32,400 |
| 2025/04/09 | 3,365 | 3,395 | 3,110 | 3,215 | -185 | -5.4% | 36,200 |
| 2025/04/08 | 3,190 | 3,400 | 3,190 | 3,400 | +500 | +17.2% | 45,700 |
| 2025/04/07 | 2,775 | 3,060 | 2,775 | 2,900 | -495 | -14.6% | 62,200 |
| 2025/04/04 | 3,520 | 3,560 | 3,235 | 3,395 | -265 | -7.2% | 60,400 |
| 2025/04/03 | 3,640 | 3,770 | 3,600 | 3,660 | -185 | -4.8% | 35,900 |
| 2025/04/02 | 4,030 | 4,060 | 3,800 | 3,845 | -115 | -2.9% | 26,600 |
| 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 |
1～
50
件表示中 / 1133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 | 337,500円 | +37.9% | -8.3% | 0.00% | 54.10倍 | 10.12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 |
| Ａｉｍｉｎｇ | 27,600円 | +5.4% | - | 0.00% | 8.59倍 | 2.22倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ドリームアーツ | 317,500円 | +11.3% | +14.1% | 1.26% | 20.32倍 | 5.33倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| Ｕｂｉｃｏｍ | 102,600円 | +3.7% | +1.7% | 0.00% | 13.12倍 | 2.25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 |
| ＴＭＮ | 33,800円 | +22.6% | - | 0.00% | 35.84倍 | 1.24倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
