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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 899 | 908 | 899 | 908 | +9 | +1% | 3,500 |
| 2023/01/20 | 900 | 900 | 898 | 899 | +11 | +1.2% | 800 |
| 2023/01/19 | 885 | 901 | 885 | 888 | -5 | -0.6% | 2,300 |
| 2023/01/18 | 882 | 902 | 882 | 893 | +4 | +0.4% | 4,900 |
| 2023/01/17 | 890 | 895 | 883 | 889 | +8 | +0.9% | 9,100 |
| 2023/01/16 | 883 | 885 | 877 | 881 | +1 | +0.1% | 2,300 |
| 2023/01/13 | 887 | 889 | 878 | 880 | -9 | -1% | 2,400 |
| 2023/01/12 | 897 | 900 | 889 | 889 | -1 | -0.1% | 2,400 |
| 2023/01/11 | 895 | 898 | 887 | 890 | -5 | -0.6% | 4,400 |
| 2023/01/10 | 901 | 901 | 893 | 895 | -5 | -0.6% | 1,300 |
| 2023/01/06 | 909 | 909 | 894 | 900 | +3 | +0.3% | 1,600 |
| 2023/01/05 | 893 | 909 | 880 | 897 | +4 | +0.4% | 4,000 |
| 2023/01/04 | 925 | 925 | 881 | 893 | -17 | -1.9% | 15,400 |
| 2022/12/30 | 920 | 931 | 910 | 910 | -15 | -1.6% | 8,500 |
| 2022/12/29 | 922 | 927 | 920 | 925 | +3 | +0.3% | 7,700 |
| 2022/12/28 | 952 | 952 | 915 | 922 | -30 | -3.2% | 24,800 |
| 2022/12/27 | 958 | 963 | 952 | 952 | -5 | -0.5% | 11,600 |
| 2022/12/26 | 950 | 963 | 940 | 957 | +7 | +0.7% | 10,600 |
| 2022/12/23 | 970 | 972 | 945 | 950 | -21 | -2.2% | 13,200 |
| 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 |
651～
700
件表示中 / 2338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 | 99,500円 | - | - | - | - | 1.06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 |
| シリコンスタシオ | 103,800円 | +24.9% | +44.5% | 0.00% | 14.25倍 | 1.64倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| オルトプラス | 7,800円 | -20.4% | - | 0.00% | - | 3.33倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| ＡＳＪ | 38,300円 | +2.2% | -32.5% | 0.52% | 43.33倍 | 1.05倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ワイヤレスＧ | 27,500円 | +6.4% | -26.9% | 0.00% | 14.97倍 | 2.12倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
市場注目の銘柄
チャート関連のコラム
