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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 3,440 | 3,500 | 3,425 | 3,455 | -10 | -0.3% | 1,000 |
| 2022/08/08 | 3,415 | 3,500 | 3,415 | 3,465 | -15 | -0.4% | 1,500 |
| 2022/08/05 | 3,500 | 3,500 | 3,420 | 3,480 | -20 | -0.6% | 1,700 |
| 2022/08/04 | 3,535 | 3,595 | 3,500 | 3,500 | ±0 | ±0% | 2,500 |
| 2022/08/03 | 3,425 | 3,500 | 3,425 | 3,500 | +35 | +1% | 1,500 |
| 2022/08/02 | 3,480 | 3,480 | 3,400 | 3,465 | -15 | -0.4% | 1,600 |
| 2022/08/01 | 3,420 | 3,495 | 3,395 | 3,480 | +80 | +2.4% | 1,400 |
| 2022/07/29 | 3,510 | 3,550 | 3,390 | 3,400 | -100 | -2.9% | 1,900 |
| 2022/07/28 | 3,490 | 3,500 | 3,420 | 3,500 | ±0 | ±0% | 1,500 |
| 2022/07/27 | 3,450 | 3,530 | 3,450 | 3,500 | +15 | +0.4% | 1,300 |
| 2022/07/26 | 3,530 | 3,530 | 3,435 | 3,485 | -40 | -1.1% | 700 |
| 2022/07/25 | 3,460 | 3,525 | 3,455 | 3,525 | -35 | -1% | 400 |
| 2022/07/22 | 3,650 | 3,650 | 3,425 | 3,560 | -50 | -1.4% | 10,000 |
| 2022/07/21 | 3,420 | 3,685 | 3,420 | 3,610 | +165 | +4.8% | 6,000 |
| 2022/07/20 | 3,360 | 3,545 | 3,340 | 3,445 | +105 | +3.1% | 5,200 |
| 2022/07/19 | 3,365 | 3,450 | 3,255 | 3,340 | -15 | -0.4% | 4,700 |
| 2022/07/15 | 3,440 | 3,490 | 3,355 | 3,355 | -110 | -3.2% | 4,400 |
| 2022/07/14 | 3,405 | 3,560 | 3,405 | 3,465 | +30 | +0.9% | 3,600 |
| 2022/07/13 | 3,650 | 3,690 | 3,435 | 3,435 | -160 | -4.5% | 7,000 |
| 2022/07/12 | 3,690 | 3,725 | 3,570 | 3,595 | -280 | -7.2% | 16,600 |
| 2022/07/11 | 3,485 | 4,005 | 3,465 | 3,875 | +475 | +14% | 62,400 |
| 2022/07/08 | 3,735 | 3,735 | 3,375 | 3,400 | -500 | -12.8% | 40,800 |
| 2022/07/07 | 3,900 | 3,900 | 3,760 | 3,900 | +700 | +21.9% | 29,300 |
| 2022/07/06 | 3,285 | 3,285 | 3,200 | 3,200 | -30 | -0.9% | 700 |
| 2022/07/05 | 3,145 | 3,240 | 3,145 | 3,230 | +70 | +2.2% | 1,200 |
| 2022/07/04 | 3,350 | 3,355 | 3,130 | 3,160 | -190 | -5.7% | 3,200 |
| 2022/07/01 | 3,170 | 3,390 | 3,110 | 3,350 | +160 | +5% | 3,300 |
| 2022/06/30 | 3,205 | 3,240 | 3,190 | 3,190 | -35 | -1.1% | 500 |
| 2022/06/29 | 3,200 | 3,225 | 3,075 | 3,225 | -20 | -0.6% | 3,800 |
| 2022/06/28 | 3,295 | 3,405 | 3,245 | 3,245 | -120 | -3.6% | 3,300 |
| 2022/06/27 | 3,300 | 3,400 | 3,300 | 3,365 | +110 | +3.4% | 1,500 |
| 2022/06/24 | 3,105 | 3,435 | 3,105 | 3,255 | +165 | +5.3% | 11,600 |
| 2022/06/23 | 3,055 | 3,230 | 3,055 | 3,090 | +15 | +0.5% | 2,200 |
| 2022/06/22 | 3,175 | 3,175 | 3,040 | 3,075 | -100 | -3.1% | 3,100 |
| 2022/06/21 | 3,175 | 3,220 | 3,140 | 3,175 | -15 | -0.5% | 1,500 |
| 2022/06/20 | 3,155 | 3,190 | 3,030 | 3,190 | +90 | +2.9% | 3,600 |
| 2022/06/17 | 3,020 | 3,240 | 3,020 | 3,100 | +15 | +0.5% | 3,700 |
| 2022/06/16 | 3,165 | 3,165 | 3,085 | 3,085 | -65 | -2.1% | 2,400 |
| 2022/06/15 | 3,280 | 3,285 | 3,100 | 3,150 | -130 | -4% | 5,600 |
| 2022/06/14 | 3,200 | 3,280 | 3,100 | 3,280 | +75 | +2.3% | 4,200 |
| 2022/06/13 | 3,250 | 3,300 | 3,200 | 3,205 | -105 | -3.2% | 3,200 |
| 2022/06/10 | 3,300 | 3,310 | 3,255 | 3,310 | +5 | +0.2% | 3,100 |
| 2022/06/09 | 3,285 | 3,335 | 3,270 | 3,305 | -20 | -0.6% | 2,900 |
| 2022/06/08 | 3,265 | 3,325 | 3,265 | 3,325 | +60 | +1.8% | 3,300 |
| 2022/06/07 | 3,350 | 3,360 | 3,250 | 3,265 | -120 | -3.5% | 4,000 |
| 2022/06/06 | 3,280 | 3,435 | 3,280 | 3,385 | -5 | -0.1% | 3,500 |
| 2022/06/03 | 3,290 | 3,460 | 3,240 | 3,390 | +145 | +4.5% | 6,000 |
| 2022/06/02 | 3,300 | 3,320 | 3,235 | 3,245 | -55 | -1.7% | 1,800 |
| 2022/06/01 | 3,360 | 3,360 | 3,285 | 3,300 | -50 | -1.5% | 1,100 |
| 2022/05/31 | 3,360 | 3,360 | 3,235 | 3,350 | -10 | -0.3% | 3,100 |
651～
700
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
