4011 ヘッドウォータース

4011
2024/03/18
時価
300億円
PER 予
192.47倍
2020年以降
37.11-798.9倍
(2020-2023年)
PBR
31.33倍
2020年以降
3.19-44.22倍
(2020-2023年)
配当 予
0%
ROE 予
16.28%
ROA 予
12.06%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
14,550
始値
14,990
高値
16,000
安値
14,850
終値 +9.69%
15,960
出来高 +24.78%
112,800

乖離率

株価(5日)
移動平均値
+0.28%
15,916
株価(25日)
移動平均値
+11.68%
14,291
出来高(5日)
移動平均値
-6.17%
120,220

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/1814,99016,00014,85015,960+9.69%112,800300億2551万+11.68%192.4731.33
03/1515,20015,53014,21014,550-6.31%90,400273億7288万+3.82%175.4628.56
03/1416,02016,36015,04015,530-7.61%104,000292億1655万+12.58%187.2830.48
03/1318,33018,33016,73016,810+0.48%134,100316億2461万+24.21%202.7233
03/1215,85017,17015,32016,730+6.29%159,800314億7411万+26.46%201.7532.84
03/1114,80016,69014,70015,740-6.31%176,900296億1163万+21.87%189.8230.9
03/0818,00018,70016,13016,800-9.58%275,400316億580万+32.93%202.632.98
03/0719,75020,28018,20018,580-3.08%462,500349億5451万+50.73%224.0636.47
03/0616,97020,49016,82019,170+7.88%659,400360億6448万+60.53%231.1837.63
03/0517,73018,95016,00017,770+2.6%766,500334億3066万+54.04%214.334.88
03/0414,80017,32014,75017,320+20.95%429,200325億8408万+54.75%208.8734
03/0114,30014,75014,26014,320+0.42%120,200269億4018万+31.69%172.6928.11
02/2914,60014,80014,02014,260-3.06%181,300268億2730万+33.68%171.9727.99
02/2813,84014,71013,74014,710+9.78%273,000276億7389万+40.62%177.3928.87
02/2713,61013,82013,31013,400-3.87%128,800252億939万+30.81%161.626.3
02/2613,30014,96013,25013,940+5.61%367,700262億2529万+38.65%168.1127.36
02/2214,37014,91013,20013,200-0.15%274,000248億3313万+34.09%159.1825.91
02/2112,75013,50012,10013,220+0.08%262,800248億7075万+36.88%159.4325.95
02/2012,44014,39012,22013,210+6.36%494,300248億5194万+39.42%159.3125.93
02/1912,53013,75011,86012,420+12.6%535,300233億6572万+33.49%149.7824.38
02/1610,32011,03010,13011,030+15.74%168,300207億5071万+20.31%133.0221.65
02/159,1009,7809,0509,530-6.11%172,700179億2876万+4.92%114.9318.71
02/149,42010,2809,36010,150+6.39%172,800190億9517万+12.03%122.419.92
02/139,6009,6009,3009,540+1.71%62,600179億4758万+5.84%115.0518.73
02/099,0709,3909,0609,380+3.76%51,900176億4657万+4.91%113.1218.41
02/089,1209,2009,0209,040-0.33%29,500170億693万+1.74%109.0217.74
02/079,0309,1809,0009,070+0.55%20,800170億6337万+2.59%109.3817.8
02/069,2009,2009,0209,020-1.85%19,900169億6930万+2.52%108.7817.7
02/058,9509,1908,8509,190+3.61%46,500172億8912万+4.93%110.8318.04
02/028,9509,0608,8408,870+0.57%30,200166億8711万+1.78%106.9717.41
02/018,8709,0208,8208,820-2.22%31,000165億9304万+1.58%106.3617.31
01/318,8309,0208,8209,020+0.67%21,300169億6930万+4.17%108.7817.7
01/309,1009,1008,9108,960-0.44%26,300168億5643万+3.75%108.0517.59
01/299,2609,2608,9809,000-1.96%34,800169億3168万+4.36%108.5317.67
01/269,2909,8709,1509,180-2.13%117,900172億7031万+6.67%110.7118.02
01/259,0809,3908,9809,380+2.63%59,100176億4657万+9.45%113.1218.41
01/249,0709,2108,9009,140+0.44%38,300171億9506万+7.16%110.2217.94
01/239,3109,4409,0009,100-1.94%93,400171億1981万+7.08%109.7417.86
01/228,8009,3108,7809,280+7.28%98,500174億2132万+9.45%111.9118.22
01/198,8508,8808,6208,650-0.46%32,800162億3862万+2.44%104.3116.98
01/188,4908,6908,3808,690+1.64%25,000163億1371万+2.86%104.817.06
01/178,7008,8208,5208,550-1.27%34,900160億5089万+1.05%103.1116.78
01/168,9109,0708,6508,660-2.91%42,000162億5740万+1.87%104.4317
01/159,1709,2008,8208,920-1.11%40,800167億4549万+4.61%107.5717.51
01/128,7809,1508,6309,020+1.12%88,000169億3322万+5.52%108.7817.7
01/119,2509,2808,8808,920-0.34%97,000167億4549万+4.08%107.5717.51
01/108,9009,6908,7808,950-0.44%287,300168億181万+4.53%107.9317.57
01/098,3209,1508,2608,990+16.45%269,500168億7690万+5.34%108.4117.65
01/057,9707,9907,6407,720-3.38%36,900144億9274万-9.36%93.115.15
01/047,7208,0007,5007,990+0.76%43,400149億9961万-6.41%96.3515.68
2023
12/297,9608,0707,9107,930-1%29,800148億8697万-7.33%212.6715.53
12/287,9608,1807,9008,0100%31,500150億3715万-6.85%214.8215.69
12/278,1908,2207,9708,010-1.23%54,700150億3715万-7.55%214.8215.69
12/268,0408,3008,0408,110+0.5%35,100152億2488万-7.24%217.515.89
12/258,0508,2208,0408,070-1.82%30,000151億4979万-8.48%216.4315.81
12/228,3808,4508,1708,220-2.72%26,700154億3138万-7.2%220.4516.1
12/218,5008,6108,4408,450-2.31%16,500158億6316万-5.1%226.6216.55
12/208,5808,8008,5108,650+0.93%43,500162億3862万-2.59%231.9816.94
12/198,2908,6908,2908,570+3.5%49,600160億8844万-2.7%229.8316.79
12/188,3508,3608,0608,280-0.84%27,200155億4402万-5.09%222.0616.22
12/158,4408,5008,2608,3500%29,300156億7543万-3.36%223.9316.36
12/148,7808,9008,2408,350-3.36%45,800156億7543万-2.5%223.9316.36
12/138,5308,9308,4408,640+2.86%56,200162億1985万+1.81%231.7116.92
12/128,7608,8508,3708,400-4%55,600157億6930万-0.08%225.2816.45
12/119,2609,2708,6408,750-2.89%61,900164億2635万+4.77%234.6617.14
12/089,3109,5508,7509,010-5.75%83,900169億1445万+9.08%241.6417.65
12/079,4409,9509,1809,560+2.8%174,800179億4696万+17.27%256.3918.73
12/069,5909,6209,3009,300-1.48%76,200174億5887万+15.79%249.4118.22
12/059,1609,7409,1509,440-1.36%169,200177億2169万+19%253.1718.49
12/049,1109,8208,9309,570+9.75%280,200179億6574万+22.04%256.6518.74
12/018,4309,3608,3308,720+5.7%219,900163億7003万+12.43%233.8617.08
11/308,6008,6308,2008,250-3.85%60,700154億8770万+7.14%221.2516.16
11/298,0608,6707,9508,580+4.51%94,400161億721万+12.17%230.116.81
11/288,5108,6908,2008,210-3.41%61,200154億1261万+8.63%220.1816.08
11/278,8209,1208,4608,500-5.24%82,200159億5703万+13.27%227.9616.65
11/249,7009,7808,9308,970-6.95%126,900168億3936万+20.99%240.5617.57
11/229,73010,0609,5009,640-3.41%99,100180億9715万+32.05%258.5318.88
11/2110,58010,5909,7209,9800%229,700187億3543万+39.48%267.6519.55
11/208,95010,2608,9009,980+9.79%326,600187億3543万+42.55%267.6519.55
11/1710,33010,7908,8309,090-2.78%430,900170億6463万+32.43%243.7817.8
11/168,7209,3508,5409,350+19.11%253,600175億5273万+38.19%250.7518.31
11/157,8507,8507,8507,850+14.6%12,700147億3678万+17.78%210.5315.38
11/146,5206,9506,4506,850+5.87%66,900128億5949万+3.4%183.7113.42
11/136,2906,5806,2406,470+4.52%46,600121億4611万-2.32%173.5212.67
11/106,2406,3506,1706,190-4.18%22,500116億2047万-6.93%166.0112.12
11/096,3306,4606,2106,460+0.94%32,000121億2734万-3.35%173.2512.65
11/086,7006,7106,3706,400-3.9%31,400120億1470万-4.58%171.6412.54
11/076,9906,9906,6506,660-4.99%37,700125億280万-1.25%178.6113.04
11/066,6507,0406,6007,010+8.68%34,900131億5985万+3.35%18813.73
11/026,3606,6406,2906,450+2.22%39,600121億857万-5.31%172.9812.63
11/016,5806,6706,2706,310-3.81%28,100118億4575万-7.91%169.2312.36
10/316,6506,7306,5106,560-3.95%31,000123億1507万-4.98%175.9312.85
10/307,1507,1506,6306,830-4.61%43,400128億2194万-1.64%183.1713.38
10/277,4107,5107,0407,160-3.76%64,700134億4145万+2.68%192.0214.02
10/267,1507,5707,1007,440+1.92%76,400139億6709万+6.36%199.5314.57
10/257,2307,4606,8907,300+4.58%101,200137億427万+4.46%195.7814.3
10/246,3207,1906,3206,980+10.79%83,100131億354万-0.29%187.1913.67
10/236,7806,8006,1906,300-8.43%49,500118億2697万-10.46%168.9612.34
10/206,0906,9006,0906,880+10.43%131,100129億1581万-3.1%184.5113.48
10/196,3906,8706,1306,230+1.8%101,900116億9556万-12.79%167.0812.2

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2020年
12月期
18,125
36,250
10/6
6,275
12,550
12/22
1,180,000
590,000
10/6
334億5150万115億8114万+31.49%
1/26
-26.43%
11/6
2021年
12月期
11,640
23,280
2/3
2,280
4,560
12/28
684,200
342,100
9/16
214億8278万42億6907万+49.63%
9/16
-28.52%
5/18
2022年
12月期
2,330
4,660
1/4
1,490
2,979
2/21
187,000
93,500
5/24
43億6269万27億8893万+28.88%
2/24
-15.35%
5/12
2023年
12月期
16,630
7/3
1,673
3,345
1/6
1,754,600
877,300
6/7
311億5294万31億3158万+74.07%
2/21
-39.12%
8/16
最新15,960
2024/3/18
112,800300億2551万+11.68%
14,291

年間値上がり率

2021/12/30 vs 2020/12/30
-69%(0.31倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
352%(4.52倍)
2024/03/18 vs 2023/12/29
101%(2.01倍)
過去安値
1,490円(2022/02/21)
972%(10.72倍)
15,960円(3/18)