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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 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 |
| 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 |
101～
150
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
