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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,516 | 1,598 | 1,515 | 1,560 | +67 | +4.5% | 38,600 |
| 2025/06/03 | 1,489 | 1,506 | 1,485 | 1,493 | +3 | +0.2% | 14,700 |
| 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 |
1～
50
件表示中 / 2267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 | 156,000円 | +15.0% | +234.1% | 0.00% | 22.30倍 | 1.70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 |
| ｒａｋｕｍｏ | 83,800円 | +11.7% | +5.6% | 1.07% | 18.82倍 | 3.00倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ゲンダイＡＧ | 39,500円 | +1.6% | +32.2% | 5.32% | 12.28倍 | 1.08倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| サカイＨＤ | 43,700円 | -2.9% | -22.1% | 4.58% | 6.46倍 | 0.87倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| フーバーブレ | 85,300円 | +28.1% | +51.5% | 0.00% | 11.40倍 | 2.99倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
市場注目の銘柄
チャート関連のコラム
