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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,755 | 3,775 | 3,690 | 3,755 | -25 | -0.7% | 2,200 |
| 2022/11/09 | 3,750 | 3,780 | 3,750 | 3,780 | +45 | +1.2% | 300 |
| 2022/11/08 | 3,710 | 3,735 | 3,710 | 3,735 | +25 | +0.7% | 600 |
| 2022/11/07 | 3,665 | 3,710 | 3,650 | 3,710 | +20 | +0.5% | 1,300 |
| 2022/11/04 | 3,615 | 3,690 | 3,615 | 3,690 | +65 | +1.8% | 1,100 |
| 2022/11/02 | 3,735 | 3,745 | 3,615 | 3,625 | - | - | 1,300 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 3,825 | 3,825 | 3,710 | 3,710 | -70 | -1.9% | 1,500 |
| 2022/10/28 | 3,850 | 3,850 | 3,780 | 3,780 | -70 | -1.8% | 500 |
| 2022/10/27 | 3,890 | 3,890 | 3,800 | 3,850 | -35 | -0.9% | 2,100 |
| 2022/10/26 | 3,900 | 3,950 | 3,860 | 3,885 | -5 | -0.1% | 700 |
| 2022/10/25 | 3,860 | 3,890 | 3,830 | 3,890 | +30 | +0.8% | 700 |
| 2022/10/24 | 3,810 | 3,860 | 3,800 | 3,860 | +60 | +1.6% | 1,300 |
| 2022/10/21 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2022/10/20 | 3,805 | 3,815 | 3,775 | 3,800 | -5 | -0.1% | 1,300 |
| 2022/10/19 | 3,810 | 3,880 | 3,805 | 3,805 | -50 | -1.3% | 1,000 |
| 2022/10/18 | 3,800 | 3,895 | 3,800 | 3,855 | +5 | +0.1% | 600 |
| 2022/10/17 | 3,780 | 3,850 | 3,760 | 3,850 | +10 | +0.3% | 1,300 |
| 2022/10/14 | 3,835 | 3,920 | 3,810 | 3,840 | +20 | +0.5% | 2,700 |
| 2022/10/13 | 3,855 | 3,855 | 3,750 | 3,820 | -80 | -2.1% | 2,100 |
| 2022/10/12 | 3,915 | 3,960 | 3,900 | 3,900 | -20 | -0.5% | 700 |
| 2022/10/11 | 3,965 | 3,990 | 3,885 | 3,920 | -45 | -1.1% | 1,200 |
| 2022/10/07 | 3,880 | 3,995 | 3,880 | 3,965 | +45 | +1.1% | 1,300 |
| 2022/10/06 | 3,870 | 3,975 | 3,870 | 3,920 | +30 | +0.8% | 1,600 |
| 2022/10/05 | 3,855 | 3,955 | 3,855 | 3,890 | +10 | +0.3% | 1,400 |
| 2022/10/04 | 3,920 | 3,960 | 3,850 | 3,880 | +30 | +0.8% | 2,700 |
| 2022/10/03 | 3,705 | 3,850 | 3,655 | 3,850 | +75 | +2% | 3,200 |
| 2022/09/30 | 3,780 | 3,870 | 3,730 | 3,775 | -75 | -1.9% | 3,500 |
| 2022/09/29 | 3,685 | 3,855 | 3,685 | 3,850 | +170 | +4.6% | 2,600 |
| 2022/09/28 | 3,820 | 3,820 | 3,640 | 3,680 | -115 | -3% | 2,500 |
| 2022/09/27 | 3,845 | 3,845 | 3,765 | 3,795 | +5 | +0.1% | 1,100 |
| 2022/09/26 | 3,790 | 3,790 | 3,680 | 3,790 | -70 | -1.8% | 4,200 |
| 2022/09/22 | 3,865 | 3,895 | 3,735 | 3,860 | -75 | -1.9% | 5,100 |
| 2022/09/21 | 4,085 | 4,095 | 3,870 | 3,935 | -30 | -0.8% | 7,000 |
| 2022/09/20 | 4,200 | 4,200 | 3,935 | 3,965 | +165 | +4.3% | 21,900 |
| 2022/09/16 | 3,865 | 3,865 | 3,700 | 3,800 | -80 | -2.1% | 3,400 |
| 2022/09/15 | 3,895 | 3,900 | 3,750 | 3,880 | +70 | +1.8% | 3,000 |
| 2022/09/14 | 3,595 | 3,810 | 3,590 | 3,810 | +185 | +5.1% | 3,400 |
| 2022/09/13 | 3,625 | 3,685 | 3,615 | 3,625 | -10 | -0.3% | 2,200 |
| 2022/09/12 | 3,640 | 3,750 | 3,605 | 3,635 | +30 | +0.8% | 3,600 |
| 2022/09/09 | 3,665 | 3,675 | 3,585 | 3,605 | +10 | +0.3% | 1,700 |
| 2022/09/08 | 3,585 | 3,650 | 3,585 | 3,595 | -20 | -0.6% | 800 |
| 2022/09/07 | 3,580 | 3,615 | 3,550 | 3,615 | -35 | -1% | 1,200 |
| 2022/09/06 | 3,645 | 3,650 | 3,645 | 3,650 | +40 | +1.1% | 200 |
| 2022/09/05 | 3,505 | 3,610 | 3,475 | 3,610 | +50 | +1.4% | 1,400 |
| 2022/09/02 | 3,745 | 3,745 | 3,560 | 3,560 | -185 | -4.9% | 1,700 |
| 2022/09/01 | 3,700 | 3,800 | 3,625 | 3,745 | +45 | +1.2% | 3,200 |
| 2022/08/31 | 3,535 | 3,730 | 3,535 | 3,700 | +95 | +2.6% | 1,100 |
| 2022/08/30 | 3,605 | 3,630 | 3,500 | 3,605 | -25 | -0.7% | 2,200 |
| 2022/08/29 | 3,535 | 3,850 | 3,505 | 3,630 | +25 | +0.7% | 4,700 |
501～
550
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
