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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 4,705 | 4,850 | 4,660 | 4,850 | +75 | +1.6% | 39,200 |
| 2025/01/16 | 4,975 | 4,975 | 4,755 | 4,775 | -275 | -5.4% | 68,400 |
| 2025/01/15 | 5,070 | 5,120 | 4,965 | 5,050 | +50 | +1% | 31,900 |
| 2025/01/14 | 5,020 | 5,130 | 4,965 | 5,000 | -160 | -3.1% | 38,000 |
| 2025/01/10 | 5,180 | 5,240 | 5,030 | 5,160 | -40 | -0.8% | 34,000 |
| 2025/01/09 | 5,360 | 5,360 | 5,140 | 5,200 | -280 | -5.1% | 64,100 |
| 2025/01/08 | 5,540 | 5,570 | 5,470 | 5,480 | -160 | -2.8% | 44,000 |
| 2025/01/07 | 5,650 | 5,780 | 5,520 | 5,640 | +20 | +0.4% | 61,500 |
| 2025/01/06 | 6,050 | 6,050 | 5,600 | 5,620 | -270 | -4.6% | 88,300 |
| 2024/12/30 | 5,610 | 6,250 | 5,580 | 5,890 | +640 | +12.2% | 213,400 |
| 2024/12/27 | 5,420 | 5,450 | 5,200 | 5,250 | -5,590 | -51.6% | 47,500 |
| 2024/12/26 | 11,100 | 11,180 | 10,830 | 10,840 | -200 | -1.8% | 30,600 |
| 2024/12/25 | 10,960 | 11,130 | 10,730 | 11,040 | +220 | +2% | 25,000 |
| 2024/12/24 | 10,800 | 11,150 | 10,800 | 10,820 | +70 | +0.7% | 27,900 |
| 2024/12/23 | 10,570 | 11,940 | 10,570 | 10,750 | +330 | +3.2% | 62,000 |
| 2024/12/20 | 10,650 | 10,650 | 10,420 | 10,420 | -280 | -2.6% | 19,200 |
| 2024/12/19 | 10,710 | 10,980 | 10,640 | 10,700 | -400 | -3.6% | 18,400 |
| 2024/12/18 | 11,080 | 11,340 | 10,780 | 11,100 | +20 | +0.2% | 20,000 |
| 2024/12/17 | 11,220 | 11,220 | 10,920 | 11,080 | -240 | -2.1% | 23,600 |
| 2024/12/16 | 11,760 | 11,760 | 11,310 | 11,320 | -260 | -2.2% | 15,700 |
| 2024/12/13 | 11,420 | 11,650 | 11,200 | 11,580 | +160 | +1.4% | 26,600 |
| 2024/12/12 | 11,620 | 11,620 | 11,130 | 11,420 | -250 | -2.1% | 39,000 |
| 2024/12/11 | 12,000 | 12,010 | 11,660 | 11,670 | -340 | -2.8% | 23,200 |
| 2024/12/10 | 12,290 | 12,490 | 11,920 | 12,010 | -160 | -1.3% | 35,000 |
| 2024/12/09 | 12,070 | 12,430 | 11,650 | 12,170 | +460 | +3.9% | 46,400 |
| 2024/12/06 | 11,880 | 12,620 | 11,590 | 11,710 | -470 | -3.9% | 78,400 |
| 2024/12/05 | 13,010 | 13,600 | 12,100 | 12,180 | -850 | -6.5% | 130,000 |
| 2024/12/04 | 12,800 | 13,450 | 12,670 | 13,030 | +30 | +0.2% | 115,100 |
| 2024/12/03 | 12,950 | 13,750 | 12,510 | 13,000 | +490 | +3.9% | 332,900 |
| 2024/12/02 | 10,580 | 12,980 | 10,420 | 12,510 | +2,190 | +21.2% | 469,600 |
| 2024/11/29 | 9,490 | 10,320 | 9,340 | 10,320 | +1,500 | +17% | 167,600 |
| 2024/11/28 | 8,660 | 8,860 | 8,660 | 8,820 | +10 | +0.1% | 8,900 |
| 2024/11/27 | 8,580 | 8,880 | 8,480 | 8,810 | +280 | +3.3% | 21,000 |
| 2024/11/26 | 8,680 | 8,690 | 8,400 | 8,530 | -150 | -1.7% | 19,000 |
| 2024/11/25 | 8,750 | 8,900 | 8,670 | 8,680 | -70 | -0.8% | 20,600 |
| 2024/11/22 | 8,830 | 8,840 | 8,600 | 8,750 | -150 | -1.7% | 35,900 |
| 2024/11/21 | 9,290 | 9,410 | 8,900 | 8,900 | -460 | -4.9% | 37,400 |
| 2024/11/20 | 9,320 | 9,790 | 9,320 | 9,360 | +70 | +0.8% | 25,300 |
| 2024/11/19 | 9,460 | 9,480 | 9,250 | 9,290 | -210 | -2.2% | 20,700 |
| 2024/11/18 | 9,680 | 10,200 | 9,500 | 9,500 | -330 | -3.4% | 59,400 |
| 2024/11/15 | 9,970 | 10,150 | 9,570 | 9,830 | +160 | +1.7% | 68,200 |
| 2024/11/14 | 9,740 | 9,740 | 9,160 | 9,670 | -20 | -0.2% | 52,000 |
| 2024/11/13 | 9,540 | 9,700 | 9,430 | 9,690 | +240 | +2.5% | 28,600 |
| 2024/11/12 | 9,490 | 9,490 | 9,330 | 9,450 | +70 | +0.7% | 15,100 |
| 2024/11/11 | 9,380 | 9,470 | 9,320 | 9,380 | +60 | +0.6% | 14,100 |
| 2024/11/08 | 9,160 | 9,410 | 9,110 | 9,320 | +120 | +1.3% | 16,300 |
| 2024/11/07 | 9,390 | 9,500 | 9,150 | 9,200 | -10 | -0.1% | 16,300 |
| 2024/11/06 | 9,220 | 9,350 | 9,150 | 9,210 | -20 | -0.2% | 8,400 |
| 2024/11/05 | 9,100 | 9,230 | 9,090 | 9,230 | +170 | +1.9% | 5,600 |
| 2024/11/01 | 9,180 | 9,250 | 9,030 | 9,060 | -290 | -3.1% | 9,300 |
51～
100
件表示中 / 1104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 | 371,500円 | +37.9% | -8.3% | 0.00% | 59.52倍 | 11.13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 |
| ＨＥＲＯＺ | 92,400円 | +23.9% | +22.3% | 0.00% | 464.32倍 | 2.95倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| スターツ出版 | 377,000円 | +3.7% | +1.6% | 3.18% | 8.37倍 | 1.48倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| ヒューマンＴ | 145,600円 | +18.8% | +46.8% | 1.17% | 26.26倍 | 3.31倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| エコナビスタ | 218,500円 | +6.0% | +7.0% | 0.00% | 41.23倍 | 4.40倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
市場注目の銘柄
チャート関連のコラム
