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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,270 | 6,270 | 5,560 | 5,570 | -700 | -11.2% | 26,800 |
| 2021/08/18 | 5,650 | 6,330 | 5,550 | 6,270 | +920 | +17.2% | 23,600 |
| 2021/08/17 | 5,230 | 5,500 | 5,110 | 5,350 | -280 | -5% | 34,600 |
| 2021/08/16 | 5,630 | 5,630 | 5,630 | 5,630 | -1,000 | -15.1% | 6,600 |
| 2021/08/13 | 6,560 | 6,700 | 6,430 | 6,630 | +210 | +3.3% | 8,700 |
| 2021/08/12 | 6,560 | 6,680 | 6,360 | 6,420 | -90 | -1.4% | 15,500 |
| 2021/08/11 | 6,810 | 7,200 | 6,510 | 6,510 | -270 | -4% | 15,800 |
| 2021/08/10 | 7,070 | 7,070 | 6,550 | 6,780 | -590 | -8% | 24,000 |
| 2021/08/06 | 7,550 | 8,600 | 7,320 | 7,370 | +210 | +2.9% | 72,000 |
| 2021/08/05 | 6,060 | 7,160 | 5,900 | 7,160 | +1,000 | +16.2% | 27,000 |
| 2021/08/04 | 6,460 | 6,490 | 6,160 | 6,160 | -500 | -7.5% | 14,400 |
| 2021/08/03 | 6,750 | 6,750 | 6,590 | 6,660 | -240 | -3.5% | 6,800 |
| 2021/08/02 | 6,900 | 6,900 | 6,740 | 6,900 | ±0 | ±0% | 8,400 |
| 2021/07/30 | 7,120 | 7,150 | 6,860 | 6,900 | -220 | -3.1% | 6,600 |
| 2021/07/29 | 7,110 | 7,250 | 7,040 | 7,120 | +80 | +1.1% | 6,200 |
| 2021/07/28 | 7,410 | 7,410 | 7,030 | 7,040 | -420 | -5.6% | 7,600 |
| 2021/07/27 | 7,550 | 7,650 | 7,450 | 7,460 | -110 | -1.5% | 5,400 |
| 2021/07/26 | 7,650 | 7,730 | 7,570 | 7,570 | -180 | -2.3% | 5,400 |
| 2021/07/21 | 7,770 | 7,800 | 7,730 | 7,750 | +20 | +0.3% | 1,200 |
| 2021/07/20 | 7,800 | 7,840 | 7,710 | 7,730 | -150 | -1.9% | 8,900 |
| 2021/07/19 | 8,050 | 8,130 | 7,800 | 7,880 | -260 | -3.2% | 9,700 |
| 2021/07/16 | 8,290 | 8,290 | 8,140 | 8,140 | -150 | -1.8% | 3,800 |
| 2021/07/15 | 8,360 | 8,360 | 8,280 | 8,290 | +20 | +0.2% | 1,600 |
| 2021/07/14 | 8,220 | 8,360 | 8,160 | 8,270 | +10 | +0.1% | 4,600 |
| 2021/07/13 | 8,340 | 8,380 | 8,220 | 8,260 | -80 | -1% | 3,500 |
| 2021/07/12 | 8,340 | 8,530 | 8,310 | 8,340 | -150 | -1.8% | 3,900 |
| 2021/07/09 | 8,400 | 8,510 | 8,150 | 8,490 | -70 | -0.8% | 10,000 |
| 2021/07/08 | 8,740 | 8,760 | 8,560 | 8,560 | -180 | -2.1% | 5,400 |
| 2021/07/07 | 8,680 | 8,850 | 8,670 | 8,740 | -50 | -0.6% | 4,800 |
| 2021/07/06 | 8,720 | 8,790 | 8,700 | 8,790 | +70 | +0.8% | 1,600 |
| 2021/07/05 | 8,890 | 8,900 | 8,680 | 8,720 | -110 | -1.2% | 5,900 |
| 2021/07/02 | 8,540 | 8,860 | 8,520 | 8,830 | +260 | +3% | 12,100 |
| 2021/07/01 | 8,880 | 8,880 | 8,570 | 8,570 | -370 | -4.1% | 17,800 |
| 2021/06/30 | 9,310 | 9,370 | 8,900 | 8,940 | -400 | -4.3% | 16,900 |
| 2021/06/29 | 9,450 | 9,520 | 9,300 | 9,340 | -110 | -1.2% | 3,800 |
| 2021/06/28 | 9,530 | 9,560 | 9,430 | 9,450 | -80 | -0.8% | 3,800 |
| 2021/06/25 | 9,450 | 9,530 | 9,390 | 9,530 | +40 | +0.4% | 3,700 |
| 2021/06/24 | 9,570 | 9,610 | 9,400 | 9,490 | -180 | -1.9% | 5,500 |
| 2021/06/23 | 9,810 | 9,810 | 9,620 | 9,670 | -160 | -1.6% | 4,600 |
| 2021/06/22 | 9,700 | 9,920 | 9,700 | 9,830 | +240 | +2.5% | 4,800 |
| 2021/06/21 | 9,720 | 9,720 | 9,480 | 9,590 | -210 | -2.1% | 6,900 |
| 2021/06/18 | 9,920 | 10,000 | 9,800 | 9,800 | -220 | -2.2% | 7,600 |
| 2021/06/17 | 9,950 | 10,050 | 9,810 | 10,020 | -10 | -0.1% | 8,400 |
| 2021/06/16 | 10,060 | 10,150 | 9,870 | 10,030 | -50 | -0.5% | 9,400 |
| 2021/06/15 | 10,530 | 10,540 | 10,080 | 10,080 | -350 | -3.4% | 11,000 |
| 2021/06/14 | 10,110 | 10,450 | 9,880 | 10,430 | +470 | +4.7% | 7,600 |
| 2021/06/11 | 10,000 | 10,040 | 9,880 | 9,960 | -40 | -0.4% | 6,100 |
| 2021/06/10 | 10,340 | 10,550 | 9,970 | 10,000 | -470 | -4.5% | 15,700 |
| 2021/06/09 | 9,950 | 10,470 | 9,940 | 10,470 | +550 | +5.5% | 14,100 |
| 2021/06/08 | 9,870 | 10,060 | 9,710 | 9,920 | +150 | +1.5% | 6,600 |
801～
850
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
