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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 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 |
| 2025/03/18 | 1,385 | 1,409 | 1,375 | 1,398 | -17 | -1.2% | 26,600 |
| 2025/03/17 | 1,424 | 1,452 | 1,377 | 1,415 | +13 | +0.9% | 76,300 |
| 2025/03/14 | 1,243 | 1,473 | 1,237 | 1,402 | +157 | +12.6% | 202,300 |
| 2025/03/13 | 1,228 | 1,247 | 1,216 | 1,245 | +20 | +1.6% | 7,000 |
| 2025/03/12 | 1,234 | 1,243 | 1,221 | 1,225 | +21 | +1.7% | 3,100 |
| 2025/03/11 | 1,210 | 1,238 | 1,180 | 1,204 | -26 | -2.1% | 9,500 |
| 2025/03/10 | 1,246 | 1,246 | 1,208 | 1,230 | -2 | -0.2% | 9,100 |
| 2025/03/07 | 1,191 | 1,235 | 1,180 | 1,232 | +31 | +2.6% | 4,900 |
| 2025/03/06 | 1,229 | 1,229 | 1,201 | 1,201 | -11 | -0.9% | 6,200 |
| 2025/03/05 | 1,238 | 1,238 | 1,211 | 1,212 | -7 | -0.6% | 6,700 |
| 2025/03/04 | 1,235 | 1,235 | 1,181 | 1,219 | -11 | -0.9% | 9,600 |
| 2025/03/03 | 1,232 | 1,246 | 1,210 | 1,230 | +28 | +2.3% | 7,500 |
| 2025/02/28 | 1,225 | 1,250 | 1,180 | 1,202 | -46 | -3.7% | 23,200 |
| 2025/02/27 | 1,254 | 1,257 | 1,230 | 1,248 | +10 | +0.8% | 6,100 |
| 2025/02/26 | 1,243 | 1,259 | 1,230 | 1,238 | -3 | -0.2% | 4,200 |
| 2025/02/25 | 1,250 | 1,250 | 1,215 | 1,241 | -9 | -0.7% | 5,000 |
| 2025/02/21 | 1,254 | 1,263 | 1,248 | 1,250 | -3 | -0.2% | 2,300 |
| 2025/02/20 | 1,292 | 1,292 | 1,248 | 1,253 | -47 | -3.6% | 6,500 |
| 2025/02/19 | 1,292 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 10,800 |
| 2025/02/18 | 1,242 | 1,300 | 1,242 | 1,300 | +62 | +5% | 22,100 |
| 2025/02/17 | 1,203 | 1,238 | 1,198 | 1,238 | +61 | +5.2% | 31,700 |
| 2025/02/14 | 1,184 | 1,197 | 1,171 | 1,177 | +2 | +0.2% | 6,900 |
| 2025/02/13 | 1,189 | 1,198 | 1,175 | 1,175 | -9 | -0.8% | 7,400 |
| 2025/02/12 | 1,184 | 1,199 | 1,168 | 1,184 | -1 | -0.1% | 5,300 |
| 2025/02/10 | 1,179 | 1,188 | 1,165 | 1,185 | -3 | -0.3% | 5,400 |
| 2025/02/07 | 1,176 | 1,188 | 1,160 | 1,188 | +9 | +0.8% | 5,300 |
| 2025/02/06 | 1,206 | 1,209 | 1,179 | 1,179 | -9 | -0.8% | 12,300 |
| 2025/02/05 | 1,150 | 1,188 | 1,138 | 1,188 | +57 | +5% | 11,000 |
| 2025/02/04 | 1,137 | 1,137 | 1,127 | 1,131 | -5 | -0.4% | 3,600 |
| 2025/02/03 | 1,119 | 1,155 | 1,106 | 1,136 | +31 | +2.8% | 12,100 |
| 2025/01/31 | 1,135 | 1,136 | 1,105 | 1,105 | -30 | -2.6% | 6,500 |
| 2025/01/30 | 1,144 | 1,168 | 1,134 | 1,135 | -9 | -0.8% | 2,600 |
| 2025/01/29 | 1,149 | 1,169 | 1,144 | 1,144 | -6 | -0.5% | 5,700 |
| 2025/01/28 | 1,160 | 1,165 | 1,130 | 1,150 | -10 | -0.9% | 6,800 |
| 2025/01/27 | 1,177 | 1,188 | 1,154 | 1,160 | +9 | +0.8% | 11,000 |
| 2025/01/24 | 1,150 | 1,184 | 1,130 | 1,151 | +31 | +2.8% | 7,200 |
1～
50
件表示中 / 2229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 | 121,100円 | +15.0% | +234.1% | 0.00% | 17.31倍 | 1.32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 |
| グローバルＩ | 126,400円 | +10.0% | +3.2% | 4.75% | 11.34倍 | 1.52倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| システムインテ | 33,600円 | - | - | 2.98% | 6.34倍 | 1.02倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ジグザグ | 161,000円 | +29.0% | +60.5% | 0.00% | 17.98倍 | 10.35倍 |
|
- |
| オークファン | 34,200円 | +24.0% | +2.0% | 0.00% | 18.94倍 | 0.82倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
市場注目の銘柄
チャート関連のコラム
