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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 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 |
| 2024/08/19 | 10,450 | 10,450 | 10,000 | 10,000 | -220 | -2.2% | 38,800 |
| 2024/08/16 | 10,220 | 10,390 | 9,850 | 10,220 | +330 | +3.3% | 69,500 |
| 2024/08/15 | 9,600 | 10,740 | 9,340 | 9,890 | +230 | +2.4% | 92,400 |
| 2024/08/14 | 9,900 | 9,900 | 9,320 | 9,660 | +200 | +2.1% | 63,900 |
| 2024/08/13 | 9,090 | 9,460 | 9,020 | 9,460 | +480 | +5.3% | 21,500 |
| 2024/08/09 | 9,010 | 9,170 | 8,820 | 8,980 | +160 | +1.8% | 23,100 |
| 2024/08/08 | 8,680 | 9,180 | 8,610 | 8,820 | -10 | -0.1% | 25,700 |
| 2024/08/07 | 8,400 | 9,040 | 8,400 | 8,830 | +280 | +3.3% | 28,500 |
| 2024/08/06 | 8,160 | 8,690 | 8,030 | 8,550 | +840 | +10.9% | 58,000 |
| 2024/08/05 | 7,790 | 8,620 | 7,710 | 7,710 | -1,500 | -16.3% | 71,400 |
| 2024/08/02 | 9,610 | 9,800 | 9,210 | 9,210 | -800 | -8% | 39,800 |
| 2024/08/01 | 10,380 | 10,400 | 9,970 | 10,010 | -460 | -4.4% | 16,100 |
| 2024/07/31 | 9,860 | 10,470 | 9,660 | 10,470 | +450 | +4.5% | 27,000 |
| 2024/07/30 | 10,370 | 10,370 | 9,850 | 10,020 | -360 | -3.5% | 35,300 |
| 2024/07/29 | 10,200 | 10,510 | 10,150 | 10,380 | +180 | +1.8% | 12,700 |
| 2024/07/26 | 10,010 | 10,470 | 9,930 | 10,200 | +60 | +0.6% | 21,600 |
| 2024/07/25 | 9,980 | 10,310 | 9,900 | 10,140 | -170 | -1.6% | 34,400 |
| 2024/07/24 | 10,780 | 10,970 | 10,300 | 10,310 | -470 | -4.4% | 33,400 |
| 2024/07/23 | 10,900 | 11,120 | 10,770 | 10,780 | -70 | -0.6% | 18,300 |
| 2024/07/22 | 11,190 | 11,190 | 10,780 | 10,850 | -390 | -3.5% | 21,300 |
| 2024/07/19 | 11,310 | 11,530 | 11,180 | 11,240 | -70 | -0.6% | 17,500 |
151～
200
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
