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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 11,700 | 11,720 | 11,500 | 11,670 | +170 | +1.5% | 18,900 |
| 2024/06/07 | 11,350 | 11,560 | 11,320 | 11,500 | +100 | +0.9% | 16,600 |
| 2024/06/06 | 11,970 | 12,010 | 11,330 | 11,400 | -350 | -3% | 40,500 |
| 2024/06/05 | 12,350 | 12,350 | 11,750 | 11,750 | -780 | -6.2% | 43,000 |
| 2024/06/04 | 12,450 | 12,890 | 12,340 | 12,530 | -220 | -1.7% | 39,900 |
| 2024/06/03 | 12,220 | 12,760 | 11,980 | 12,750 | +690 | +5.7% | 61,400 |
| 2024/05/31 | 11,550 | 12,090 | 11,460 | 12,060 | +540 | +4.7% | 42,200 |
| 2024/05/30 | 11,280 | 11,640 | 11,110 | 11,520 | -30 | -0.3% | 35,500 |
| 2024/05/29 | 12,210 | 12,210 | 11,550 | 11,550 | -710 | -5.8% | 51,400 |
| 2024/05/28 | 12,260 | 12,410 | 12,130 | 12,260 | -170 | -1.4% | 32,700 |
| 2024/05/27 | 12,420 | 12,620 | 12,240 | 12,430 | +110 | +0.9% | 42,600 |
| 2024/05/24 | 12,540 | 12,770 | 12,250 | 12,320 | -790 | -6% | 58,800 |
| 2024/05/23 | 14,300 | 14,300 | 13,110 | 13,110 | -440 | -3.2% | 104,700 |
| 2024/05/22 | 13,780 | 14,650 | 13,470 | 13,550 | +570 | +4.4% | 309,000 |
| 2024/05/21 | 13,030 | 13,550 | 12,910 | 12,980 | -20 | -0.2% | 56,500 |
| 2024/05/20 | 12,830 | 13,270 | 12,580 | 13,000 | +170 | +1.3% | 55,800 |
| 2024/05/17 | 12,700 | 13,180 | 12,470 | 12,830 | -240 | -1.8% | 81,700 |
| 2024/05/16 | 14,160 | 14,460 | 13,010 | 13,070 | +710 | +5.7% | 186,000 |
| 2024/05/15 | 12,260 | 12,620 | 12,110 | 12,360 | +60 | +0.5% | 75,600 |
| 2024/05/14 | 11,620 | 12,450 | 11,610 | 12,300 | +880 | +7.7% | 92,500 |
| 2024/05/13 | 11,150 | 11,620 | 11,100 | 11,420 | -10 | -0.1% | 20,800 |
| 2024/05/10 | 11,550 | 11,550 | 11,160 | 11,430 | -70 | -0.6% | 38,400 |
| 2024/05/09 | 12,800 | 12,800 | 11,450 | 11,500 | -1,000 | -8% | 94,100 |
| 2024/05/08 | 11,660 | 12,650 | 11,480 | 12,500 | +840 | +7.2% | 90,000 |
| 2024/05/07 | 11,530 | 11,850 | 11,530 | 11,660 | +420 | +3.7% | 27,000 |
| 2024/05/02 | 10,970 | 11,330 | 10,900 | 11,240 | +240 | +2.2% | 14,900 |
| 2024/05/01 | 10,980 | 11,100 | 10,770 | 11,000 | -90 | -0.8% | 16,400 |
| 2024/04/30 | 10,950 | 11,430 | 10,930 | 11,090 | +140 | +1.3% | 24,400 |
| 2024/04/26 | 11,190 | 11,320 | 10,950 | 10,950 | -40 | -0.4% | 25,000 |
| 2024/04/25 | 11,450 | 11,450 | 10,970 | 10,990 | -620 | -5.3% | 26,700 |
| 2024/04/24 | 11,280 | 11,690 | 11,280 | 11,610 | +370 | +3.3% | 26,100 |
| 2024/04/23 | 11,680 | 12,000 | 11,150 | 11,240 | -170 | -1.5% | 33,900 |
| 2024/04/22 | 11,730 | 11,740 | 10,700 | 11,410 | -320 | -2.7% | 88,400 |
| 2024/04/19 | 12,990 | 12,990 | 11,720 | 11,730 | -1,020 | -8% | 73,400 |
| 2024/04/18 | 12,260 | 13,090 | 12,260 | 12,750 | +210 | +1.7% | 36,700 |
| 2024/04/17 | 12,340 | 12,630 | 12,140 | 12,540 | +290 | +2.4% | 30,600 |
| 2024/04/16 | 12,240 | 12,890 | 12,210 | 12,250 | -220 | -1.8% | 39,500 |
| 2024/04/15 | 12,170 | 12,520 | 12,100 | 12,470 | -100 | -0.8% | 28,100 |
| 2024/04/12 | 12,400 | 12,820 | 12,180 | 12,570 | +210 | +1.7% | 70,000 |
| 2024/04/11 | 12,500 | 12,720 | 12,280 | 12,360 | -650 | -5% | 68,700 |
| 2024/04/10 | 14,040 | 14,350 | 12,550 | 13,010 | +540 | +4.3% | 173,100 |
| 2024/04/09 | 12,100 | 12,770 | 11,920 | 12,470 | +310 | +2.5% | 66,600 |
| 2024/04/08 | 12,800 | 12,960 | 12,160 | 12,160 | -170 | -1.4% | 40,200 |
| 2024/04/05 | 12,420 | 12,630 | 12,160 | 12,330 | -340 | -2.7% | 57,600 |
| 2024/04/04 | 13,320 | 13,670 | 12,600 | 12,670 | -150 | -1.2% | 75,000 |
| 2024/04/03 | 12,500 | 13,180 | 12,500 | 12,820 | -280 | -2.1% | 62,000 |
| 2024/04/02 | 13,750 | 13,910 | 12,990 | 13,100 | -920 | -6.6% | 106,000 |
| 2024/04/01 | 15,130 | 15,180 | 14,020 | 14,020 | -1,390 | -9% | 111,000 |
| 2024/03/29 | 15,250 | 15,720 | 15,040 | 15,410 | +250 | +1.6% | 76,800 |
| 2024/03/28 | 15,140 | 15,730 | 15,020 | 15,160 | ±0 | ±0% | 91,600 |
201～
250
件表示中 / 1106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 | 339,500円 | +37.9% | -8.3% | 0.00% | 54.39倍 | 10.17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 |
| ネットスターズ | 77,500円 | +24.3% | - | 0.00% | 65.35倍 | 1.82倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| クロスマーケＧ | 64,700円 | +14.6% | +51.7% | 2.16% | 6.78倍 | 1.64倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ウィルズ | 61,000円 | +10.0% | +10.6% | 2.13% | 16.52倍 | 5.82倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ＮＴＴＤＩＭ | 255,500円 | +18.8% | -0.5% | 1.37% | 44.40倍 | 2.55倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
