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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 976 | 995 | 971 | 971 | -5 | -0.5% | 7,400 |
| 2022/12/21 | 1,000 | 1,000 | 976 | 976 | -24 | -2.4% | 6,900 |
| 2022/12/20 | 1,010 | 1,011 | 980 | 1,000 | -15 | -1.5% | 11,700 |
| 2022/12/19 | 1,024 | 1,025 | 1,009 | 1,015 | -10 | -1% | 7,300 |
| 2022/12/16 | 1,035 | 1,036 | 1,025 | 1,025 | -11 | -1.1% | 3,500 |
| 2022/12/15 | 1,039 | 1,050 | 1,036 | 1,036 | -3 | -0.3% | 4,400 |
| 2022/12/14 | 1,055 | 1,055 | 1,038 | 1,039 | -11 | -1% | 3,000 |
| 2022/12/13 | 1,044 | 1,074 | 1,044 | 1,050 | +7 | +0.7% | 1,600 |
| 2022/12/12 | 1,065 | 1,065 | 1,041 | 1,043 | -22 | -2.1% | 3,100 |
| 2022/12/09 | 1,065 | 1,065 | 1,051 | 1,065 | +15 | +1.4% | 2,500 |
| 2022/12/08 | 1,048 | 1,053 | 1,041 | 1,050 | -3 | -0.3% | 5,000 |
| 2022/12/07 | 1,069 | 1,089 | 1,045 | 1,053 | -16 | -1.5% | 6,100 |
| 2022/12/06 | 1,063 | 1,072 | 1,048 | 1,069 | +3 | +0.3% | 10,100 |
| 2022/12/05 | 1,091 | 1,100 | 1,061 | 1,066 | -24 | -2.2% | 12,000 |
| 2022/12/02 | 1,080 | 1,110 | 1,080 | 1,090 | +3 | +0.3% | 9,900 |
| 2022/12/01 | 1,100 | 1,120 | 1,085 | 1,087 | -40 | -3.5% | 43,100 |
| 2022/11/30 | 1,189 | 1,189 | 1,127 | 1,127 | -47 | -4% | 20,400 |
| 2022/11/29 | 1,203 | 1,207 | 1,174 | 1,174 | -29 | -2.4% | 9,100 |
| 2022/11/28 | 1,176 | 1,217 | 1,176 | 1,203 | +30 | +2.6% | 13,300 |
| 2022/11/25 | 1,164 | 1,174 | 1,154 | 1,173 | +11 | +0.9% | 5,600 |
| 2022/11/24 | 1,143 | 1,162 | 1,143 | 1,162 | +12 | +1% | 3,600 |
| 2022/11/22 | 1,136 | 1,159 | 1,130 | 1,150 | +22 | +2% | 7,000 |
| 2022/11/21 | 1,226 | 1,228 | 1,128 | 1,128 | -22 | -1.9% | 39,700 |
| 2022/11/18 | 1,181 | 1,181 | 1,119 | 1,150 | -1 | -0.1% | 6,800 |
| 2022/11/17 | 1,122 | 1,209 | 1,122 | 1,151 | +33 | +3% | 14,300 |
| 2022/11/16 | 1,091 | 1,119 | 1,088 | 1,118 | +31 | +2.9% | 4,200 |
| 2022/11/15 | 1,093 | 1,093 | 1,083 | 1,087 | -7 | -0.6% | 1,200 |
| 2022/11/14 | 1,098 | 1,099 | 1,080 | 1,094 | -5 | -0.5% | 1,700 |
| 2022/11/11 | 1,100 | 1,126 | 1,069 | 1,099 | +20 | +1.9% | 4,300 |
| 2022/11/10 | 1,074 | 1,079 | 1,071 | 1,079 | -7 | -0.6% | 800 |
| 2022/11/09 | 1,071 | 1,086 | 1,071 | 1,086 | -9 | -0.8% | 500 |
| 2022/11/08 | 1,082 | 1,095 | 1,070 | 1,095 | +22 | +2.1% | 1,900 |
| 2022/11/07 | 1,080 | 1,080 | 1,073 | 1,073 | -10 | -0.9% | 400 |
| 2022/11/04 | 1,074 | 1,083 | 1,070 | 1,083 | +8 | +0.7% | 1,700 |
| 2022/11/02 | 1,072 | 1,076 | 1,070 | 1,075 | +3 | +0.3% | 3,400 |
| 2022/11/01 | 1,083 | 1,083 | 1,071 | 1,072 | -6 | -0.6% | 1,100 |
| 2022/10/31 | 1,080 | 1,085 | 1,078 | 1,078 | -3 | -0.3% | 2,200 |
| 2022/10/28 | 1,091 | 1,091 | 1,081 | 1,081 | -11 | -1% | 900 |
| 2022/10/27 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 500 |
| 2022/10/26 | 1,091 | 1,092 | 1,083 | 1,092 | +4 | +0.4% | 1,700 |
| 2022/10/25 | 1,080 | 1,092 | 1,080 | 1,088 | +8 | +0.7% | 600 |
| 2022/10/24 | 1,092 | 1,116 | 1,074 | 1,080 | -2 | -0.2% | 7,600 |
| 2022/10/21 | 1,094 | 1,094 | 1,082 | 1,082 | -12 | -1.1% | 1,200 |
| 2022/10/20 | 1,085 | 1,094 | 1,079 | 1,094 | +14 | +1.3% | 1,600 |
| 2022/10/19 | 1,092 | 1,092 | 1,078 | 1,080 | -12 | -1.1% | 1,700 |
| 2022/10/18 | 1,101 | 1,107 | 1,091 | 1,092 | +7 | +0.6% | 2,100 |
| 2022/10/17 | 1,096 | 1,096 | 1,085 | 1,085 | -8 | -0.7% | 1,000 |
| 2022/10/14 | 1,115 | 1,119 | 1,093 | 1,093 | -8 | -0.7% | 4,800 |
| 2022/10/13 | 1,117 | 1,117 | 1,101 | 1,101 | -21 | -1.9% | 2,700 |
| 2022/10/12 | 1,115 | 1,132 | 1,115 | 1,122 | +2 | +0.2% | 1,800 |
601～
650
件表示中 / 2269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 | 162,900円 | +15.0% | +234.1% | 0.00% | 23.29倍 | 1.77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 |
| ユナイト＆グロ | 126,300円 | +16.3% | +31.9% | 4.43% | 12.71倍 | 2.44倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| トレードワクス | 128,300円 | +13.3% | - | 1.56% | 50.06倍 | 3.92倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ＳＥ Ｈ＆Ｉ | 29,200円 | +2.2% | +11.1% | 1.20% | 7.84倍 | 0.52倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ソフィアＨＤ | 106,200円 | -0.2% | -47.0% | 0.00% | 52.86倍 | 1.62倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
