はてなの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,484 | 1,495 | 1,470 | 1,490 | +22 | +1.5% | 9,900 |
| 2025/05/30 | 1,467 | 1,499 | 1,444 | 1,468 | +1 | +0.1% | 16,800 |
| 2025/05/29 | 1,451 | 1,467 | 1,440 | 1,467 | +16 | +1.1% | 5,000 |
| 2025/05/28 | 1,483 | 1,495 | 1,449 | 1,451 | -5 | -0.3% | 15,400 |
| 2025/05/27 | 1,440 | 1,468 | 1,440 | 1,456 | +34 | +2.4% | 14,100 |
| 2025/05/26 | 1,397 | 1,437 | 1,397 | 1,422 | +25 | +1.8% | 10,600 |
| 2025/05/23 | 1,414 | 1,414 | 1,387 | 1,397 | +13 | +0.9% | 2,500 |
| 2025/05/22 | 1,365 | 1,400 | 1,363 | 1,384 | +14 | +1% | 5,500 |
| 2025/05/21 | 1,411 | 1,411 | 1,370 | 1,370 | -22 | -1.6% | 6,300 |
| 2025/05/20 | 1,426 | 1,426 | 1,392 | 1,392 | -24 | -1.7% | 3,800 |
| 2025/05/19 | 1,382 | 1,425 | 1,380 | 1,416 | +64 | +4.7% | 16,400 |
| 2025/05/16 | 1,339 | 1,383 | 1,339 | 1,352 | +19 | +1.4% | 4,900 |
| 2025/05/15 | 1,300 | 1,359 | 1,300 | 1,333 | +18 | +1.4% | 10,600 |
| 2025/05/14 | 1,319 | 1,333 | 1,296 | 1,315 | -6 | -0.5% | 9,100 |
| 2025/05/13 | 1,328 | 1,341 | 1,321 | 1,321 | -7 | -0.5% | 3,700 |
| 2025/05/12 | 1,349 | 1,355 | 1,328 | 1,328 | -11 | -0.8% | 6,100 |
| 2025/05/09 | 1,336 | 1,345 | 1,331 | 1,339 | +3 | +0.2% | 2,600 |
| 2025/05/08 | 1,357 | 1,359 | 1,323 | 1,336 | -24 | -1.8% | 3,700 |
| 2025/05/07 | 1,390 | 1,390 | 1,360 | 1,360 | -31 | -2.2% | 4,800 |
| 2025/05/02 | 1,390 | 1,418 | 1,368 | 1,391 | +18 | +1.3% | 12,600 |
| 2025/05/01 | 1,375 | 1,394 | 1,371 | 1,373 | -3 | -0.2% | 6,200 |
| 2025/04/30 | 1,378 | 1,393 | 1,368 | 1,376 | -4 | -0.3% | 3,800 |
| 2025/04/28 | 1,402 | 1,424 | 1,372 | 1,380 | -8 | -0.6% | 8,800 |
| 2025/04/25 | 1,390 | 1,392 | 1,356 | 1,388 | +28 | +2.1% | 9,100 |
| 2025/04/24 | 1,412 | 1,412 | 1,360 | 1,360 | -52 | -3.7% | 7,300 |
| 2025/04/23 | 1,443 | 1,455 | 1,392 | 1,412 | -7 | -0.5% | 17,600 |
| 2025/04/22 | 1,350 | 1,428 | 1,331 | 1,419 | +65 | +4.8% | 12,400 |
| 2025/04/21 | 1,337 | 1,360 | 1,309 | 1,354 | +29 | +2.2% | 14,300 |
| 2025/04/18 | 1,284 | 1,328 | 1,270 | 1,325 | +39 | +3% | 15,400 |
| 2025/04/17 | 1,259 | 1,304 | 1,250 | 1,286 | +33 | +2.6% | 16,300 |
| 2025/04/16 | 1,283 | 1,285 | 1,222 | 1,253 | -30 | -2.3% | 5,600 |
| 2025/04/15 | 1,276 | 1,286 | 1,264 | 1,283 | -4 | -0.3% | 7,000 |
| 2025/04/14 | 1,271 | 1,316 | 1,271 | 1,287 | +20 | +1.6% | 10,200 |
| 2025/04/11 | 1,262 | 1,303 | 1,216 | 1,267 | -5 | -0.4% | 23,400 |
| 2025/04/10 | 1,285 | 1,285 | 1,200 | 1,272 | +132 | +11.6% | 14,500 |
| 2025/04/09 | 1,181 | 1,181 | 1,138 | 1,140 | -71 | -5.9% | 12,100 |
| 2025/04/08 | 1,165 | 1,231 | 1,163 | 1,211 | +136 | +12.7% | 27,900 |
| 2025/04/07 | 1,106 | 1,159 | 1,050 | 1,075 | -181 | -14.4% | 42,500 |
| 2025/04/04 | 1,307 | 1,307 | 1,169 | 1,256 | -89 | -6.6% | 46,700 |
| 2025/04/03 | 1,347 | 1,365 | 1,290 | 1,345 | -25 | -1.8% | 26,500 |
| 2025/04/02 | 1,364 | 1,381 | 1,364 | 1,370 | +5 | +0.4% | 2,500 |
| 2025/04/01 | 1,379 | 1,387 | 1,358 | 1,365 | -4 | -0.3% | 7,800 |
| 2025/03/31 | 1,385 | 1,401 | 1,366 | 1,369 | -37 | -2.6% | 13,900 |
| 2025/03/28 | 1,401 | 1,424 | 1,399 | 1,406 | +6 | +0.4% | 6,800 |
| 2025/03/27 | 1,409 | 1,409 | 1,393 | 1,400 | -9 | -0.6% | 6,600 |
| 2025/03/26 | 1,389 | 1,409 | 1,386 | 1,409 | +28 | +2% | 9,800 |
| 2025/03/25 | 1,425 | 1,431 | 1,381 | 1,381 | -25 | -1.8% | 25,200 |
| 2025/03/24 | 1,400 | 1,407 | 1,383 | 1,406 | +20 | +1.4% | 12,300 |
| 2025/03/21 | 1,441 | 1,441 | 1,380 | 1,386 | -40 | -2.8% | 14,300 |
| 2025/03/19 | 1,397 | 1,443 | 1,392 | 1,426 | +28 | +2% | 23,700 |
1～
50
件表示中 / 2265件
類似銘柄と比較する
現在ご覧いただいている「はてな」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 |
|---|---|---|---|---|---|---|---|---|
| はてな | 148,800円 | +15.0% | +234.1% | 0.00% | 21.27倍 | 1.62倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ＧＤＨ | 67,000円 | +13.6% | +23.6% | 0.60% | 10.26倍 | 1.51倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| 大和コン | 117,600円 | -2.9% | +0.7% | 1.62% | 11.78倍 | 0.87倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| ＳＩＧ Ｇ | 74,500円 | +19.7% | +0.9% | 3.89% | 9.17倍 | 1.72倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| 日本エンタ | 11,500円 | -4.0% | -69.4% | 2.61% | 294.87倍 | 0.93倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
