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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 9,080 | 9,350 | 9,020 | 9,350 | +200 | +2.2% | 10,500 |
| 2024/10/30 | 9,160 | 9,250 | 9,090 | 9,150 | +40 | +0.4% | 11,400 |
| 2024/10/29 | 9,080 | 9,230 | 8,970 | 9,110 | +40 | +0.4% | 12,400 |
| 2024/10/28 | 8,690 | 9,100 | 8,690 | 9,070 | +340 | +3.9% | 12,800 |
| 2024/10/25 | 8,720 | 8,810 | 8,620 | 8,730 | -60 | -0.7% | 12,900 |
| 2024/10/24 | 8,590 | 8,890 | 8,580 | 8,790 | -60 | -0.7% | 17,400 |
| 2024/10/23 | 9,050 | 9,050 | 8,770 | 8,850 | -240 | -2.6% | 22,100 |
| 2024/10/22 | 9,490 | 9,490 | 9,080 | 9,090 | -360 | -3.8% | 26,600 |
| 2024/10/21 | 9,210 | 9,520 | 9,210 | 9,450 | +250 | +2.7% | 17,000 |
| 2024/10/18 | 9,290 | 9,410 | 9,180 | 9,200 | -150 | -1.6% | 18,400 |
| 2024/10/17 | 9,750 | 9,770 | 9,250 | 9,350 | -310 | -3.2% | 29,300 |
| 2024/10/16 | 9,620 | 9,730 | 9,600 | 9,660 | -160 | -1.6% | 14,000 |
| 2024/10/15 | 9,820 | 9,900 | 9,560 | 9,820 | ±0 | ±0% | 33,200 |
| 2024/10/11 | 9,720 | 9,830 | 9,600 | 9,820 | -50 | -0.5% | 16,700 |
| 2024/10/10 | 10,220 | 10,220 | 9,810 | 9,870 | -300 | -2.9% | 38,500 |
| 2024/10/09 | 10,260 | 10,400 | 10,090 | 10,170 | +20 | +0.2% | 17,200 |
| 2024/10/08 | 10,400 | 10,400 | 10,150 | 10,150 | -350 | -3.3% | 18,800 |
| 2024/10/07 | 10,550 | 11,000 | 10,360 | 10,500 | +470 | +4.7% | 46,200 |
| 2024/10/04 | 10,040 | 10,350 | 9,960 | 10,030 | -60 | -0.6% | 13,900 |
| 2024/10/03 | 10,170 | 10,170 | 10,030 | 10,090 | +170 | +1.7% | 11,100 |
| 2024/10/02 | 10,010 | 10,190 | 9,890 | 9,920 | -220 | -2.2% | 18,500 |
| 2024/10/01 | 10,340 | 10,350 | 10,140 | 10,140 | -30 | -0.3% | 12,800 |
| 2024/09/30 | 10,020 | 10,600 | 10,020 | 10,170 | -280 | -2.7% | 22,100 |
| 2024/09/27 | 10,290 | 10,700 | 10,240 | 10,450 | +370 | +3.7% | 44,100 |
| 2024/09/26 | 9,930 | 10,120 | 9,800 | 10,080 | +200 | +2% | 23,100 |
| 2024/09/25 | 9,830 | 10,070 | 9,800 | 9,880 | -40 | -0.4% | 8,600 |
| 2024/09/24 | 10,100 | 10,250 | 9,920 | 9,920 | -60 | -0.6% | 16,100 |
| 2024/09/20 | 10,360 | 10,440 | 9,980 | 9,980 | -160 | -1.6% | 25,300 |
| 2024/09/19 | 9,440 | 10,230 | 9,440 | 10,140 | +850 | +9.1% | 56,500 |
| 2024/09/18 | 9,560 | 9,650 | 9,220 | 9,290 | -120 | -1.3% | 16,100 |
| 2024/09/17 | 9,640 | 9,650 | 9,280 | 9,410 | -380 | -3.9% | 18,000 |
| 2024/09/13 | 9,950 | 10,110 | 9,790 | 9,790 | -300 | -3% | 22,500 |
| 2024/09/12 | 9,430 | 10,100 | 9,430 | 10,090 | +940 | +10.3% | 39,200 |
| 2024/09/11 | 9,490 | 9,610 | 9,140 | 9,150 | -410 | -4.3% | 19,400 |
| 2024/09/10 | 9,620 | 9,710 | 9,250 | 9,560 | +160 | +1.7% | 29,200 |
| 2024/09/09 | 9,380 | 9,490 | 9,140 | 9,400 | -350 | -3.6% | 33,100 |
| 2024/09/06 | 10,020 | 10,220 | 9,730 | 9,750 | -270 | -2.7% | 28,600 |
| 2024/09/05 | 9,500 | 10,230 | 9,410 | 10,020 | +400 | +4.2% | 42,900 |
| 2024/09/04 | 9,880 | 9,970 | 9,580 | 9,620 | -630 | -6.1% | 45,100 |
| 2024/09/03 | 10,210 | 10,320 | 10,060 | 10,250 | +90 | +0.9% | 12,000 |
| 2024/09/02 | 10,540 | 10,550 | 10,150 | 10,160 | -150 | -1.5% | 17,900 |
| 2024/08/30 | 9,790 | 10,530 | 9,720 | 10,310 | +480 | +4.9% | 49,000 |
| 2024/08/29 | 9,900 | 10,090 | 9,790 | 9,830 | -190 | -1.9% | 23,900 |
| 2024/08/28 | 10,070 | 10,120 | 9,930 | 10,020 | -170 | -1.7% | 25,300 |
| 2024/08/27 | 10,640 | 10,640 | 10,170 | 10,190 | -450 | -4.2% | 28,200 |
| 2024/08/26 | 10,280 | 10,750 | 10,090 | 10,640 | +330 | +3.2% | 32,100 |
| 2024/08/23 | 10,280 | 10,340 | 10,010 | 10,310 | -90 | -0.9% | 26,200 |
| 2024/08/22 | 10,700 | 10,780 | 10,400 | 10,400 | -230 | -2.2% | 35,400 |
| 2024/08/21 | 10,870 | 11,390 | 10,530 | 10,630 | -150 | -1.4% | 85,800 |
| 2024/08/20 | 10,100 | 10,870 | 10,100 | 10,780 | +780 | +7.8% | 52,000 |
101～
150
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
