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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,035 | 4,040 | 3,875 | 3,875 | -160 | -4% | 7,400 |
| 2022/01/14 | 4,250 | 4,250 | 3,970 | 4,035 | -165 | -3.9% | 7,500 |
| 2022/01/13 | 4,290 | 4,290 | 4,150 | 4,200 | -20 | -0.5% | 1,800 |
| 2022/01/12 | 4,230 | 4,345 | 4,160 | 4,220 | +20 | +0.5% | 3,100 |
| 2022/01/11 | 4,230 | 4,230 | 4,120 | 4,200 | -60 | -1.4% | 2,200 |
| 2022/01/07 | 4,375 | 4,375 | 4,210 | 4,260 | -50 | -1.2% | 5,500 |
| 2022/01/06 | 4,440 | 4,520 | 4,300 | 4,310 | -140 | -3.1% | 10,400 |
| 2022/01/05 | 4,645 | 4,645 | 4,445 | 4,450 | -200 | -4.3% | 5,200 |
| 2022/01/04 | 4,660 | 4,660 | 4,570 | 4,650 | +10 | +0.2% | 2,600 |
| 2021/12/30 | 4,675 | 4,765 | 4,595 | 4,640 | -60 | -1.3% | 5,600 |
| 2021/12/29 | 4,660 | 4,785 | 4,660 | 4,700 | +95 | +2.1% | 3,000 |
| 2021/12/28 | 4,620 | 4,655 | 4,560 | 4,605 | -85 | -1.8% | 6,600 |
| 2021/12/27 | 4,815 | 4,830 | 4,600 | 4,690 | -170 | -3.5% | 10,100 |
| 2021/12/24 | 4,895 | 4,945 | 4,850 | 4,860 | -35 | -0.7% | 4,300 |
| 2021/12/23 | 5,070 | 5,180 | 4,860 | 4,895 | -155 | -3.1% | 8,100 |
| 2021/12/22 | 4,875 | 5,100 | 4,850 | 5,050 | +290 | +6.1% | 9,200 |
| 2021/12/21 | 4,770 | 4,835 | 4,760 | 4,760 | +60 | +1.3% | 1,900 |
| 2021/12/20 | 4,710 | 4,980 | 4,700 | 4,700 | -115 | -2.4% | 5,000 |
| 2021/12/17 | 5,000 | 5,000 | 4,790 | 4,815 | -185 | -3.7% | 6,000 |
| 2021/12/16 | 5,280 | 5,280 | 4,890 | 5,000 | -300 | -5.7% | 10,600 |
| 2021/12/15 | 4,625 | 5,300 | 4,625 | 5,300 | +675 | +14.6% | 23,300 |
| 2021/12/14 | 4,930 | 4,930 | 4,565 | 4,625 | -250 | -5.1% | 18,300 |
| 2021/12/13 | 5,000 | 5,030 | 4,830 | 4,875 | -125 | -2.5% | 7,800 |
| 2021/12/10 | 5,400 | 5,400 | 4,910 | 5,000 | -340 | -6.4% | 23,000 |
| 2021/12/09 | 5,540 | 5,540 | 5,340 | 5,340 | -200 | -3.6% | 6,300 |
| 2021/12/08 | 5,770 | 5,780 | 5,460 | 5,540 | -90 | -1.6% | 9,400 |
| 2021/12/07 | 5,590 | 5,720 | 5,550 | 5,630 | +70 | +1.3% | 4,700 |
| 2021/12/06 | 5,450 | 5,720 | 5,370 | 5,560 | +110 | +2% | 6,500 |
| 2021/12/03 | 5,580 | 5,760 | 5,340 | 5,450 | -110 | -2% | 13,700 |
| 2021/12/02 | 5,650 | 5,650 | 5,490 | 5,560 | -170 | -3% | 7,800 |
| 2021/12/01 | 5,700 | 5,930 | 5,600 | 5,730 | -100 | -1.7% | 5,400 |
| 2021/11/30 | 5,850 | 6,120 | 5,820 | 5,830 | +10 | +0.2% | 3,700 |
| 2021/11/29 | 5,830 | 6,060 | 5,820 | 5,820 | -210 | -3.5% | 5,300 |
| 2021/11/26 | 6,130 | 6,130 | 5,960 | 6,030 | -180 | -2.9% | 6,800 |
| 2021/11/25 | 6,260 | 6,350 | 6,170 | 6,210 | -50 | -0.8% | 4,300 |
| 2021/11/24 | 6,430 | 6,430 | 6,170 | 6,260 | -240 | -3.7% | 9,200 |
| 2021/11/22 | 7,110 | 7,300 | 6,300 | 6,500 | -520 | -7.4% | 33,600 |
| 2021/11/19 | 6,120 | 7,020 | 6,120 | 7,020 | +1,000 | +16.6% | 71,400 |
| 2021/11/18 | 6,250 | 6,250 | 5,910 | 6,020 | -230 | -3.7% | 12,200 |
| 2021/11/17 | 6,240 | 6,340 | 6,120 | 6,250 | -70 | -1.1% | 8,700 |
| 2021/11/16 | 6,430 | 6,490 | 6,240 | 6,320 | -80 | -1.3% | 8,300 |
| 2021/11/15 | 6,700 | 6,700 | 6,400 | 6,400 | -300 | -4.5% | 5,800 |
| 2021/11/12 | 6,130 | 7,000 | 6,130 | 6,700 | +570 | +9.3% | 13,400 |
| 2021/11/11 | 6,010 | 6,140 | 6,010 | 6,130 | +80 | +1.3% | 3,700 |
| 2021/11/10 | 6,110 | 6,110 | 6,000 | 6,050 | -100 | -1.6% | 5,300 |
| 2021/11/09 | 6,430 | 6,450 | 6,120 | 6,150 | -280 | -4.4% | 4,200 |
| 2021/11/08 | 6,730 | 6,730 | 6,240 | 6,430 | -400 | -5.9% | 10,700 |
| 2021/11/05 | 6,930 | 7,010 | 6,830 | 6,830 | -200 | -2.8% | 2,700 |
| 2021/11/04 | 7,040 | 7,050 | 6,860 | 7,030 | -20 | -0.3% | 5,100 |
| 2021/11/02 | 7,180 | 7,180 | 7,020 | 7,050 | -10 | -0.1% | 2,400 |
701～
750
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
