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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 2022/08/26 | 3,565 | 3,605 | 3,565 | 3,605 | ±0 | ±0% | 700 |
| 2022/08/25 | 3,560 | 3,670 | 3,560 | 3,605 | +45 | +1.3% | 1,700 |
| 2022/08/24 | 3,630 | 3,630 | 3,560 | 3,560 | -110 | -3% | 1,000 |
| 2022/08/23 | 3,640 | 3,670 | 3,570 | 3,670 | -80 | -2.1% | 1,500 |
| 2022/08/22 | 3,810 | 3,810 | 3,740 | 3,750 | +10 | +0.3% | 400 |
| 2022/08/19 | 3,730 | 3,800 | 3,730 | 3,740 | -90 | -2.3% | 1,600 |
| 2022/08/18 | 3,750 | 3,830 | 3,645 | 3,830 | +30 | +0.8% | 1,200 |
| 2022/08/17 | 3,830 | 3,830 | 3,630 | 3,800 | +100 | +2.7% | 6,500 |
| 2022/08/16 | 3,580 | 3,700 | 3,495 | 3,700 | +225 | +6.5% | 5,500 |
| 2022/08/15 | 3,350 | 3,600 | 3,350 | 3,475 | +80 | +2.4% | 5,800 |
| 2022/08/12 | 3,410 | 3,455 | 3,375 | 3,395 | -15 | -0.4% | 3,700 |
| 2022/08/10 | 3,430 | 3,465 | 3,405 | 3,410 | -45 | -1.3% | 1,100 |
601～
650
件表示中 / 1107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 | 290,000円 | +37.9% | -8.3% | 0.00% | 46.46倍 | 8.69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 |
| ランドコンピ | 61,800円 | +3.4% | -27.4% | 5.83% | 13.21倍 | 1.97倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| テクノロジー | 65,300円 | +43.4% | +48.8% | 0.00% | 20.02倍 | 8.81倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| Ｋｕｄａｎ | 97,400円 | +2.0% | - | 0.00% | - | 3.18倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| 勤次郎 | 52,600円 | +13.1% | +29.3% | 1.62% | 16.62倍 | 1.10倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
