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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 4,465 | 4,580 | 4,420 | 4,545 | +140 | +3.2% | 15,700 |
| 2025/02/28 | 4,560 | 4,600 | 4,365 | 4,405 | -205 | -4.4% | 38,200 |
| 2025/02/27 | 4,585 | 4,700 | 4,510 | 4,610 | +90 | +2% | 19,900 |
| 2025/02/26 | 4,635 | 4,705 | 4,520 | 4,520 | -160 | -3.4% | 26,500 |
| 2025/02/25 | 4,620 | 4,740 | 4,620 | 4,680 | -5 | -0.1% | 13,700 |
| 2025/02/21 | 4,660 | 4,730 | 4,645 | 4,685 | -25 | -0.5% | 15,100 |
| 2025/02/20 | 4,735 | 4,750 | 4,630 | 4,710 | -25 | -0.5% | 29,300 |
| 2025/02/19 | 4,920 | 4,920 | 4,680 | 4,735 | -205 | -4.1% | 51,800 |
| 2025/02/18 | 5,040 | 5,090 | 4,925 | 4,940 | -180 | -3.5% | 34,500 |
| 2025/02/17 | 4,870 | 5,190 | 4,830 | 5,120 | +250 | +5.1% | 50,700 |
| 2025/02/14 | 5,250 | 5,340 | 4,620 | 4,870 | -320 | -6.2% | 147,800 |
| 2025/02/13 | 5,280 | 5,280 | 5,150 | 5,190 | -90 | -1.7% | 28,000 |
| 2025/02/12 | 5,180 | 5,300 | 5,070 | 5,280 | +160 | +3.1% | 38,000 |
| 2025/02/10 | 5,050 | 5,170 | 5,010 | 5,120 | +30 | +0.6% | 24,000 |
| 2025/02/07 | 5,030 | 5,160 | 5,020 | 5,090 | -30 | -0.6% | 22,800 |
| 2025/02/06 | 5,100 | 5,200 | 5,090 | 5,120 | +30 | +0.6% | 15,800 |
| 2025/02/05 | 5,120 | 5,160 | 5,070 | 5,090 | -30 | -0.6% | 13,100 |
| 2025/02/04 | 4,970 | 5,150 | 4,960 | 5,120 | +165 | +3.3% | 30,800 |
| 2025/02/03 | 4,910 | 4,995 | 4,855 | 4,955 | -65 | -1.3% | 23,500 |
| 2025/01/31 | 4,955 | 5,060 | 4,915 | 5,020 | +30 | +0.6% | 25,900 |
| 2025/01/30 | 5,110 | 5,230 | 4,990 | 4,990 | -130 | -2.5% | 35,200 |
| 2025/01/29 | 5,210 | 5,300 | 5,090 | 5,120 | -80 | -1.5% | 66,400 |
| 2025/01/28 | 4,815 | 5,320 | 4,745 | 5,200 | +335 | +6.9% | 92,100 |
| 2025/01/27 | 5,040 | 5,040 | 4,865 | 4,865 | -165 | -3.3% | 29,500 |
| 2025/01/24 | 4,925 | 5,060 | 4,925 | 5,030 | +35 | +0.7% | 34,000 |
| 2025/01/23 | 5,000 | 5,000 | 4,850 | 4,995 | +50 | +1% | 38,900 |
| 2025/01/22 | 5,120 | 5,180 | 4,890 | 4,945 | -5 | -0.1% | 51,200 |
| 2025/01/21 | 4,910 | 4,955 | 4,815 | 4,950 | +45 | +0.9% | 17,700 |
| 2025/01/20 | 4,850 | 4,930 | 4,800 | 4,905 | +55 | +1.1% | 26,300 |
| 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 |
51～
100
件表示中 / 1133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 | 337,500円 | +37.9% | -8.3% | 0.00% | 54.10倍 | 10.12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 |
| Ａｉｍｉｎｇ | 27,600円 | +5.4% | - | 0.00% | 8.59倍 | 2.22倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ドリームアーツ | 317,500円 | +11.3% | +14.1% | 1.26% | 20.32倍 | 5.33倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| Ｕｂｉｃｏｍ | 102,600円 | +3.7% | +1.7% | 0.00% | 13.12倍 | 2.25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有し現地採用活発 |
| ＴＭＮ | 33,800円 | +22.6% | - | 0.00% | 35.84倍 | 1.24倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
