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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 15,830 | 15,950 | 15,100 | 15,160 | -1,000 | -6.2% | 140,200 |
| 2024/03/26 | 16,030 | 16,610 | 15,640 | 16,160 | -120 | -0.7% | 101,400 |
| 2024/03/25 | 17,000 | 17,120 | 16,280 | 16,280 | -1,020 | -5.9% | 86,700 |
| 2024/03/22 | 18,100 | 18,190 | 17,280 | 17,300 | +210 | +1.2% | 227,200 |
| 2024/03/21 | 16,680 | 17,280 | 16,300 | 17,090 | +840 | +5.2% | 166,200 |
| 2024/03/19 | 16,140 | 16,390 | 15,420 | 16,250 | +290 | +1.8% | 104,400 |
| 2024/03/18 | 14,990 | 16,000 | 14,850 | 15,960 | +1,410 | +9.7% | 112,800 |
| 2024/03/15 | 15,200 | 15,530 | 14,210 | 14,550 | -980 | -6.3% | 90,400 |
| 2024/03/14 | 16,020 | 16,360 | 15,040 | 15,530 | -1,280 | -7.6% | 104,000 |
| 2024/03/13 | 18,330 | 18,330 | 16,730 | 16,810 | +80 | +0.5% | 134,100 |
| 2024/03/12 | 15,850 | 17,170 | 15,320 | 16,730 | +990 | +6.3% | 159,800 |
| 2024/03/11 | 14,800 | 16,690 | 14,700 | 15,740 | -1,060 | -6.3% | 176,900 |
| 2024/03/08 | 18,000 | 18,700 | 16,130 | 16,800 | -1,780 | -9.6% | 275,400 |
| 2024/03/07 | 19,750 | 20,280 | 18,200 | 18,580 | -590 | -3.1% | 462,500 |
| 2024/03/06 | 16,970 | 20,490 | 16,820 | 19,170 | +1,400 | +7.9% | 659,400 |
| 2024/03/05 | 17,730 | 18,950 | 16,000 | 17,770 | +450 | +2.6% | 766,500 |
| 2024/03/04 | 14,800 | 17,320 | 14,750 | 17,320 | +3,000 | +20.9% | 429,200 |
| 2024/03/01 | 14,300 | 14,750 | 14,260 | 14,320 | +60 | +0.4% | 120,200 |
| 2024/02/29 | 14,600 | 14,800 | 14,020 | 14,260 | -450 | -3.1% | 181,300 |
| 2024/02/28 | 13,840 | 14,710 | 13,740 | 14,710 | +1,310 | +9.8% | 273,000 |
| 2024/02/27 | 13,610 | 13,820 | 13,310 | 13,400 | -540 | -3.9% | 128,800 |
| 2024/02/26 | 13,300 | 14,960 | 13,250 | 13,940 | +740 | +5.6% | 367,700 |
| 2024/02/22 | 14,370 | 14,910 | 13,200 | 13,200 | -20 | -0.2% | 274,000 |
| 2024/02/21 | 12,750 | 13,500 | 12,100 | 13,220 | +10 | +0.1% | 262,800 |
| 2024/02/20 | 12,440 | 14,390 | 12,220 | 13,210 | +790 | +6.4% | 494,300 |
| 2024/02/19 | 12,530 | 13,750 | 11,860 | 12,420 | +1,390 | +12.6% | 535,300 |
| 2024/02/16 | 10,320 | 11,030 | 10,130 | 11,030 | +1,500 | +15.7% | 168,300 |
| 2024/02/15 | 9,100 | 9,780 | 9,050 | 9,530 | -620 | -6.1% | 172,700 |
| 2024/02/14 | 9,420 | 10,280 | 9,360 | 10,150 | +610 | +6.4% | 172,800 |
| 2024/02/13 | 9,600 | 9,600 | 9,300 | 9,540 | +160 | +1.7% | 62,600 |
| 2024/02/09 | 9,070 | 9,390 | 9,060 | 9,380 | +340 | +3.8% | 51,900 |
| 2024/02/08 | 9,120 | 9,200 | 9,020 | 9,040 | -30 | -0.3% | 29,500 |
| 2024/02/07 | 9,030 | 9,180 | 9,000 | 9,070 | +50 | +0.6% | 20,800 |
| 2024/02/06 | 9,200 | 9,200 | 9,020 | 9,020 | -170 | -1.8% | 19,900 |
| 2024/02/05 | 8,950 | 9,190 | 8,850 | 9,190 | +320 | +3.6% | 46,500 |
| 2024/02/02 | 8,950 | 9,060 | 8,840 | 8,870 | +50 | +0.6% | 30,200 |
| 2024/02/01 | 8,870 | 9,020 | 8,820 | 8,820 | -200 | -2.2% | 31,000 |
| 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 |
251～
300
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
