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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 11,000 | 11,490 | 9,900 | 9,990 | -440 | -4.2% | 160,700 |
| 2023/03/17 | 9,200 | 10,430 | 9,100 | 10,430 | +1,500 | +16.8% | 108,600 |
| 2023/03/16 | 8,980 | 9,410 | 8,330 | 8,930 | -350 | -3.8% | 123,100 |
| 2023/03/15 | 8,080 | 9,280 | 7,820 | 9,280 | +1,500 | +19.3% | 197,300 |
| 2023/03/14 | 8,000 | 8,080 | 7,670 | 7,780 | -350 | -4.3% | 42,500 |
| 2023/03/13 | 7,610 | 8,280 | 7,610 | 8,130 | +370 | +4.8% | 52,000 |
| 2023/03/10 | 8,050 | 8,470 | 7,700 | 7,760 | -440 | -5.4% | 67,100 |
| 2023/03/09 | 7,860 | 8,620 | 7,660 | 8,200 | +340 | +4.3% | 139,600 |
| 2023/03/08 | 8,200 | 8,200 | 7,710 | 7,860 | -370 | -4.5% | 82,000 |
| 2023/03/07 | 7,400 | 8,290 | 7,340 | 8,230 | +700 | +9.3% | 88,200 |
| 2023/03/06 | 8,100 | 8,150 | 7,530 | 7,530 | -270 | -3.5% | 58,500 |
| 2023/03/03 | 7,730 | 8,220 | 7,530 | 7,800 | -10 | -0.1% | 105,400 |
| 2023/03/02 | 8,400 | 8,770 | 7,660 | 7,810 | -1,140 | -12.7% | 357,400 |
| 2023/03/01 | 8,480 | 8,950 | 8,440 | 8,950 | +1,500 | +20.1% | 126,500 |
| 2023/02/28 | 7,630 | 8,430 | 6,880 | 7,450 | +250 | +3.5% | 439,500 |
| 2023/02/27 | 6,220 | 7,200 | 6,220 | 7,200 | +1,000 | +16.1% | 116,800 |
| 2023/02/24 | 6,910 | 7,040 | 6,110 | 6,200 | -860 | -12.2% | 118,200 |
| 2023/02/22 | 7,970 | 8,190 | 6,830 | 7,060 | -620 | -8.1% | 403,100 |
| 2023/02/21 | 7,680 | 7,680 | 7,620 | 7,680 | +1,000 | +15% | 43,700 |
| 2023/02/20 | 5,820 | 6,680 | 5,820 | 6,680 | +1,000 | +17.6% | 84,000 |
| 2023/02/17 | 4,960 | 5,680 | 4,950 | 5,680 | +700 | +14.1% | 70,700 |
| 2023/02/16 | 4,900 | 5,000 | 4,825 | 4,980 | -120 | -2.4% | 37,300 |
| 2023/02/15 | 4,855 | 5,100 | 4,855 | 5,100 | +705 | +16% | 39,100 |
| 2023/02/14 | 4,525 | 4,570 | 4,380 | 4,395 | -125 | -2.8% | 11,100 |
| 2023/02/13 | 4,655 | 4,655 | 4,360 | 4,520 | -275 | -5.7% | 14,500 |
| 2023/02/10 | 4,860 | 5,220 | 4,580 | 4,795 | -5 | -0.1% | 68,100 |
| 2023/02/09 | 4,110 | 4,800 | 4,110 | 4,800 | +700 | +17.1% | 43,500 |
| 2023/02/08 | 4,190 | 4,195 | 4,075 | 4,100 | -40 | -1% | 2,900 |
| 2023/02/07 | 4,100 | 4,140 | 4,035 | 4,140 | +40 | +1% | 1,400 |
| 2023/02/06 | 4,155 | 4,155 | 4,070 | 4,100 | -55 | -1.3% | 3,200 |
| 2023/02/03 | 4,110 | 4,155 | 4,025 | 4,155 | +55 | +1.3% | 4,000 |
| 2023/02/02 | 4,190 | 4,190 | 4,065 | 4,100 | -20 | -0.5% | 4,700 |
| 2023/02/01 | 3,940 | 4,120 | 3,900 | 4,120 | +250 | +6.5% | 5,800 |
| 2023/01/31 | 4,075 | 4,075 | 3,850 | 3,870 | -200 | -4.9% | 7,300 |
| 2023/01/30 | 3,860 | 4,075 | 3,860 | 4,070 | +225 | +5.9% | 10,800 |
| 2023/01/27 | 3,725 | 3,925 | 3,680 | 3,845 | +130 | +3.5% | 6,300 |
| 2023/01/26 | 3,710 | 3,745 | 3,650 | 3,715 | +75 | +2.1% | 1,100 |
| 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 |
501～
550
件表示中 / 1106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 | 339,500円 | +37.9% | -8.3% | 0.00% | 54.39倍 | 10.17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 |
| ネットスターズ | 77,500円 | +24.3% | - | 0.00% | 65.35倍 | 1.82倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| クロスマーケＧ | 64,700円 | +14.6% | +51.7% | 2.16% | 6.78倍 | 1.64倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ウィルズ | 61,000円 | +10.0% | +10.6% | 2.13% | 16.52倍 | 5.82倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ＮＴＴＤＩＭ | 255,500円 | +18.8% | -0.5% | 1.37% | 44.40倍 | 2.55倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
