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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 8,830 | 9,020 | 8,820 | 9,020 | +60 | +0.7% | 21,300 |
| 2024/01/30 | 9,100 | 9,100 | 8,910 | 8,960 | -40 | -0.4% | 26,300 |
| 2024/01/29 | 9,260 | 9,260 | 8,980 | 9,000 | -180 | -2% | 34,800 |
| 2024/01/26 | 9,290 | 9,870 | 9,150 | 9,180 | -200 | -2.1% | 117,900 |
| 2024/01/25 | 9,080 | 9,390 | 8,980 | 9,380 | +240 | +2.6% | 59,100 |
| 2024/01/24 | 9,070 | 9,210 | 8,900 | 9,140 | +40 | +0.4% | 38,300 |
| 2024/01/23 | 9,310 | 9,440 | 9,000 | 9,100 | -180 | -1.9% | 93,400 |
| 2024/01/22 | 8,800 | 9,310 | 8,780 | 9,280 | +630 | +7.3% | 98,500 |
| 2024/01/19 | 8,850 | 8,880 | 8,620 | 8,650 | -40 | -0.5% | 32,800 |
| 2024/01/18 | 8,490 | 8,690 | 8,380 | 8,690 | +140 | +1.6% | 25,000 |
| 2024/01/17 | 8,700 | 8,820 | 8,520 | 8,550 | -110 | -1.3% | 34,900 |
| 2024/01/16 | 8,910 | 9,070 | 8,650 | 8,660 | -260 | -2.9% | 42,000 |
| 2024/01/15 | 9,170 | 9,200 | 8,820 | 8,920 | -100 | -1.1% | 40,800 |
| 2024/01/12 | 8,780 | 9,150 | 8,630 | 9,020 | +100 | +1.1% | 88,000 |
| 2024/01/11 | 9,250 | 9,280 | 8,880 | 8,920 | -30 | -0.3% | 97,000 |
| 2024/01/10 | 8,900 | 9,690 | 8,780 | 8,950 | -40 | -0.4% | 287,300 |
| 2024/01/09 | 8,320 | 9,150 | 8,260 | 8,990 | +1,270 | +16.5% | 269,500 |
| 2024/01/05 | 7,970 | 7,990 | 7,640 | 7,720 | -270 | -3.4% | 36,900 |
| 2024/01/04 | 7,720 | 8,000 | 7,500 | 7,990 | +60 | +0.8% | 43,400 |
| 2023/12/29 | 7,960 | 8,070 | 7,910 | 7,930 | -80 | -1% | 29,800 |
| 2023/12/28 | 7,960 | 8,180 | 7,900 | 8,010 | ±0 | ±0% | 31,500 |
| 2023/12/27 | 8,190 | 8,220 | 7,970 | 8,010 | -100 | -1.2% | 54,700 |
| 2023/12/26 | 8,040 | 8,300 | 8,040 | 8,110 | +40 | +0.5% | 35,100 |
| 2023/12/25 | 8,050 | 8,220 | 8,040 | 8,070 | -150 | -1.8% | 30,000 |
| 2023/12/22 | 8,380 | 8,450 | 8,170 | 8,220 | -230 | -2.7% | 26,700 |
| 2023/12/21 | 8,500 | 8,610 | 8,440 | 8,450 | -200 | -2.3% | 16,500 |
| 2023/12/20 | 8,580 | 8,800 | 8,510 | 8,650 | +80 | +0.9% | 43,500 |
| 2023/12/19 | 8,290 | 8,690 | 8,290 | 8,570 | +290 | +3.5% | 49,600 |
| 2023/12/18 | 8,350 | 8,360 | 8,060 | 8,280 | -70 | -0.8% | 27,200 |
| 2023/12/15 | 8,440 | 8,500 | 8,260 | 8,350 | ±0 | ±0% | 29,300 |
| 2023/12/14 | 8,780 | 8,900 | 8,240 | 8,350 | -290 | -3.4% | 45,800 |
| 2023/12/13 | 8,530 | 8,930 | 8,440 | 8,640 | +240 | +2.9% | 56,200 |
| 2023/12/12 | 8,760 | 8,850 | 8,370 | 8,400 | -350 | -4% | 55,600 |
| 2023/12/11 | 9,260 | 9,270 | 8,640 | 8,750 | -260 | -2.9% | 61,900 |
| 2023/12/08 | 9,310 | 9,550 | 8,750 | 9,010 | -550 | -5.8% | 83,900 |
| 2023/12/07 | 9,440 | 9,950 | 9,180 | 9,560 | +260 | +2.8% | 174,800 |
| 2023/12/06 | 9,590 | 9,620 | 9,300 | 9,300 | -140 | -1.5% | 76,200 |
| 2023/12/05 | 9,160 | 9,740 | 9,150 | 9,440 | -130 | -1.4% | 169,200 |
| 2023/12/04 | 9,110 | 9,820 | 8,930 | 9,570 | +850 | +9.7% | 280,200 |
| 2023/12/01 | 8,430 | 9,360 | 8,330 | 8,720 | +470 | +5.7% | 219,900 |
| 2023/11/30 | 8,600 | 8,630 | 8,200 | 8,250 | -330 | -3.8% | 60,700 |
| 2023/11/29 | 8,060 | 8,670 | 7,950 | 8,580 | +370 | +4.5% | 94,400 |
| 2023/11/28 | 8,510 | 8,690 | 8,200 | 8,210 | -290 | -3.4% | 61,200 |
| 2023/11/27 | 8,820 | 9,120 | 8,460 | 8,500 | -470 | -5.2% | 82,200 |
| 2023/11/24 | 9,700 | 9,780 | 8,930 | 8,970 | -670 | -7% | 126,900 |
| 2023/11/22 | 9,730 | 10,060 | 9,500 | 9,640 | -340 | -3.4% | 99,100 |
| 2023/11/21 | 10,580 | 10,590 | 9,720 | 9,980 | ±0 | ±0% | 229,700 |
| 2023/11/20 | 8,950 | 10,260 | 8,900 | 9,980 | +890 | +9.8% | 326,600 |
| 2023/11/17 | 10,330 | 10,790 | 8,830 | 9,090 | -260 | -2.8% | 430,900 |
| 2023/11/16 | 8,720 | 9,350 | 8,540 | 9,350 | +1,500 | +19.1% | 253,600 |
201～
250
件表示中 / 1019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 | 875,000円 | +26.5% | +203.1% | 0.00% | 80.63倍 | 15.40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 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| Ｕｂｉｃｏｍ | 136,900円 | +12.8% | +62.4% | 2.92% | 16.59倍 | 3.26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、現地採用活発 |
| ファーストＡ | 148,400円 | +34.2% | +42.7% | 0.07% | 36.76倍 | 16.25倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 日本ＢＳ放 | 89,500円 | +0.6% | -3.1% | 3.35% | 11.34倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
