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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,610 | 3,660 | 3,610 | 3,640 | +5 | +0.1% | 1,000 |
| 2023/01/24 | 3,565 | 3,635 | 3,520 | 3,635 | +85 | +2.4% | 1,500 |
| 2023/01/23 | 3,540 | 3,560 | 3,540 | 3,550 | +10 | +0.3% | 700 |
| 2023/01/20 | 3,500 | 3,565 | 3,500 | 3,540 | +15 | +0.4% | 700 |
| 2023/01/19 | 3,500 | 3,550 | 3,470 | 3,525 | -20 | -0.6% | 1,000 |
| 2023/01/18 | 3,430 | 3,610 | 3,430 | 3,545 | +105 | +3.1% | 1,200 |
| 2023/01/17 | 3,450 | 3,485 | 3,440 | 3,440 | -50 | -1.4% | 900 |
| 2023/01/16 | 3,400 | 3,490 | 3,400 | 3,490 | +85 | +2.5% | 1,600 |
| 2023/01/13 | 3,450 | 3,450 | 3,380 | 3,405 | -65 | -1.9% | 1,400 |
| 2023/01/12 | 3,490 | 3,495 | 3,465 | 3,470 | +15 | +0.4% | 600 |
| 2023/01/11 | 3,435 | 3,500 | 3,435 | 3,455 | -15 | -0.4% | 800 |
| 2023/01/10 | 3,455 | 3,515 | 3,400 | 3,470 | +75 | +2.2% | 1,300 |
| 2023/01/06 | 3,345 | 3,395 | 3,345 | 3,395 | ±0 | ±0% | 600 |
| 2023/01/05 | 3,465 | 3,485 | 3,385 | 3,395 | ±0 | ±0% | 2,400 |
| 2023/01/04 | 3,485 | 3,485 | 3,385 | 3,395 | -110 | -3.1% | 1,500 |
| 2022/12/30 | 3,650 | 3,650 | 3,505 | 3,505 | +20 | +0.6% | 1,500 |
| 2022/12/29 | 3,440 | 3,620 | 3,370 | 3,485 | +85 | +2.5% | 2,900 |
| 2022/12/28 | 3,565 | 3,565 | 3,370 | 3,400 | -130 | -3.7% | 3,300 |
| 2022/12/27 | 3,380 | 3,545 | 3,360 | 3,530 | +180 | +5.4% | 4,100 |
| 2022/12/26 | 3,465 | 3,470 | 3,260 | 3,350 | -120 | -3.5% | 4,600 |
| 2022/12/23 | 3,550 | 3,550 | 3,450 | 3,470 | -80 | -2.3% | 2,500 |
| 2022/12/22 | 3,520 | 3,570 | 3,510 | 3,550 | +10 | +0.3% | 1,400 |
| 2022/12/21 | 3,610 | 3,610 | 3,535 | 3,540 | -100 | -2.7% | 700 |
| 2022/12/20 | 3,660 | 3,665 | 3,485 | 3,640 | -20 | -0.5% | 7,000 |
| 2022/12/19 | 3,665 | 3,685 | 3,610 | 3,660 | -40 | -1.1% | 1,500 |
| 2022/12/16 | 3,700 | 3,720 | 3,670 | 3,700 | -60 | -1.6% | 2,100 |
| 2022/12/15 | 3,720 | 3,760 | 3,700 | 3,760 | +10 | +0.3% | 1,400 |
| 2022/12/14 | 3,705 | 3,780 | 3,700 | 3,750 | +45 | +1.2% | 1,600 |
| 2022/12/13 | 3,720 | 3,720 | 3,635 | 3,705 | -15 | -0.4% | 2,000 |
| 2022/12/12 | 3,735 | 3,735 | 3,720 | 3,720 | -15 | -0.4% | 1,800 |
| 2022/12/09 | 3,790 | 3,790 | 3,700 | 3,735 | +15 | +0.4% | 2,600 |
| 2022/12/08 | 3,790 | 3,790 | 3,720 | 3,720 | -70 | -1.8% | 1,500 |
| 2022/12/07 | 3,790 | 3,790 | 3,750 | 3,790 | -20 | -0.5% | 2,000 |
| 2022/12/06 | 3,860 | 3,865 | 3,810 | 3,810 | -50 | -1.3% | 1,800 |
| 2022/12/05 | 3,885 | 3,900 | 3,845 | 3,860 | -25 | -0.6% | 1,500 |
| 2022/12/02 | 4,040 | 4,040 | 3,885 | 3,885 | -150 | -3.7% | 4,400 |
| 2022/12/01 | 4,055 | 4,055 | 4,005 | 4,035 | +10 | +0.2% | 1,000 |
| 2022/11/30 | 4,060 | 4,065 | 4,000 | 4,025 | -40 | -1% | 4,300 |
| 2022/11/29 | 3,980 | 4,065 | 3,925 | 4,065 | +75 | +1.9% | 7,200 |
| 2022/11/28 | 3,925 | 4,000 | 3,850 | 3,990 | +80 | +2% | 5,600 |
| 2022/11/25 | 3,810 | 3,935 | 3,770 | 3,910 | +110 | +2.9% | 8,800 |
| 2022/11/24 | 3,850 | 3,855 | 3,795 | 3,800 | ±0 | ±0% | 4,200 |
| 2022/11/22 | 3,930 | 3,930 | 3,770 | 3,800 | ±0 | ±0% | 8,700 |
| 2022/11/21 | 3,835 | 3,835 | 3,730 | 3,800 | -25 | -0.7% | 4,800 |
| 2022/11/18 | 3,825 | 3,920 | 3,795 | 3,825 | -70 | -1.8% | 10,900 |
| 2022/11/17 | 3,925 | 4,045 | 3,860 | 3,895 | -450 | -10.4% | 59,200 |
| 2022/11/16 | 4,135 | 4,485 | 4,135 | 4,345 | +560 | +14.8% | 39,700 |
| 2022/11/15 | 3,770 | 3,855 | 3,770 | 3,785 | +20 | +0.5% | 2,000 |
| 2022/11/14 | 3,730 | 3,870 | 3,730 | 3,765 | +35 | +0.9% | 2,900 |
| 2022/11/11 | 3,755 | 3,770 | 3,655 | 3,730 | -25 | -0.7% | 3,000 |
451～
500
件表示中 / 1019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 | 875,000円 | +26.5% | +203.1% | 0.00% | 80.63倍 | 15.39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 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| Ｕｂｉｃｏｍ | 136,900円 | +12.8% | +62.4% | 2.92% | 16.59倍 | 3.26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、現地採用活発 |
| ファーストＡ | 148,400円 | +34.2% | +42.7% | 0.07% | 36.77倍 | 16.25倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 日本ＢＳ放 | 89,500円 | +0.6% | -3.1% | 3.35% | 11.33倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
