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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,131 | 1,149 | 1,120 | 1,120 | -17 | -1.5% | 1,700 |
| 2022/10/07 | 1,145 | 1,145 | 1,137 | 1,137 | -8 | -0.7% | 1,100 |
| 2022/10/06 | 1,120 | 1,168 | 1,106 | 1,145 | -5 | -0.4% | 5,300 |
| 2022/10/05 | 1,149 | 1,159 | 1,122 | 1,150 | +11 | +1% | 3,100 |
| 2022/10/04 | 1,151 | 1,151 | 1,109 | 1,139 | +18 | +1.6% | 6,200 |
| 2022/10/03 | 1,117 | 1,131 | 1,102 | 1,121 | -18 | -1.6% | 7,700 |
| 2022/09/30 | 1,138 | 1,144 | 1,120 | 1,139 | -10 | -0.9% | 1,800 |
| 2022/09/29 | 1,146 | 1,170 | 1,146 | 1,149 | +3 | +0.3% | 2,500 |
| 2022/09/28 | 1,159 | 1,159 | 1,122 | 1,146 | -13 | -1.1% | 12,600 |
| 2022/09/27 | 1,149 | 1,159 | 1,131 | 1,159 | +16 | +1.4% | 2,900 |
| 2022/09/26 | 1,165 | 1,165 | 1,139 | 1,143 | -23 | -2% | 6,200 |
| 2022/09/22 | 1,155 | 1,171 | 1,155 | 1,166 | -13 | -1.1% | 10,200 |
| 2022/09/21 | 1,190 | 1,190 | 1,156 | 1,179 | -14 | -1.2% | 9,200 |
| 2022/09/20 | 1,202 | 1,217 | 1,184 | 1,193 | -23 | -1.9% | 7,800 |
| 2022/09/16 | 1,263 | 1,263 | 1,178 | 1,216 | -64 | -5% | 32,300 |
| 2022/09/15 | 1,273 | 1,300 | 1,271 | 1,280 | +7 | +0.5% | 43,000 |
| 2022/09/14 | 1,259 | 1,327 | 1,254 | 1,273 | -166 | -11.5% | 120,300 |
| 2022/09/13 | 1,389 | 1,468 | 1,371 | 1,439 | +84 | +6.2% | 108,500 |
| 2022/09/12 | 1,319 | 1,367 | 1,289 | 1,355 | +42 | +3.2% | 26,500 |
| 2022/09/09 | 1,328 | 1,425 | 1,305 | 1,313 | +9 | +0.7% | 51,500 |
| 2022/09/08 | 1,312 | 1,312 | 1,285 | 1,304 | -2 | -0.2% | 5,300 |
| 2022/09/07 | 1,289 | 1,306 | 1,289 | 1,306 | +6 | +0.5% | 1,700 |
| 2022/09/06 | 1,301 | 1,301 | 1,288 | 1,300 | +25 | +2% | 2,800 |
| 2022/09/05 | 1,265 | 1,309 | 1,265 | 1,275 | -1 | -0.1% | 1,700 |
| 2022/09/02 | 1,285 | 1,285 | 1,265 | 1,276 | -13 | -1% | 5,100 |
| 2022/09/01 | 1,295 | 1,299 | 1,289 | 1,289 | -6 | -0.5% | 1,400 |
| 2022/08/31 | 1,309 | 1,309 | 1,295 | 1,295 | -14 | -1.1% | 1,800 |
| 2022/08/30 | 1,303 | 1,309 | 1,297 | 1,309 | +16 | +1.2% | 700 |
| 2022/08/29 | 1,305 | 1,305 | 1,291 | 1,293 | -17 | -1.3% | 7,200 |
| 2022/08/26 | 1,335 | 1,335 | 1,310 | 1,310 | -4 | -0.3% | 9,800 |
| 2022/08/25 | 1,319 | 1,333 | 1,311 | 1,314 | -2 | -0.2% | 9,600 |
| 2022/08/24 | 1,308 | 1,319 | 1,304 | 1,316 | +8 | +0.6% | 10,900 |
| 2022/08/23 | 1,303 | 1,308 | 1,303 | 1,308 | +10 | +0.8% | 2,400 |
| 2022/08/22 | 1,307 | 1,307 | 1,298 | 1,298 | -9 | -0.7% | 4,900 |
| 2022/08/19 | 1,276 | 1,310 | 1,276 | 1,307 | +31 | +2.4% | 11,700 |
| 2022/08/18 | 1,295 | 1,295 | 1,276 | 1,276 | +11 | +0.9% | 900 |
| 2022/08/17 | 1,260 | 1,280 | 1,260 | 1,265 | +12 | +1% | 4,700 |
| 2022/08/16 | 1,246 | 1,253 | 1,246 | 1,253 | +7 | +0.6% | 1,400 |
| 2022/08/15 | 1,241 | 1,267 | 1,241 | 1,246 | -4 | -0.3% | 1,700 |
| 2022/08/12 | 1,255 | 1,265 | 1,235 | 1,250 | +15 | +1.2% | 2,200 |
| 2022/08/10 | 1,229 | 1,235 | 1,229 | 1,235 | +6 | +0.5% | 400 |
| 2022/08/09 | 1,211 | 1,229 | 1,211 | 1,229 | +10 | +0.8% | 1,400 |
| 2022/08/08 | 1,219 | 1,219 | 1,219 | 1,219 | +8 | +0.7% | 200 |
| 2022/08/05 | 1,272 | 1,272 | 1,187 | 1,211 | -48 | -3.8% | 4,600 |
| 2022/08/04 | 1,269 | 1,269 | 1,222 | 1,259 | +17 | +1.4% | 800 |
| 2022/08/03 | 1,231 | 1,242 | 1,228 | 1,242 | -18 | -1.4% | 1,800 |
| 2022/08/02 | 1,269 | 1,273 | 1,253 | 1,260 | -9 | -0.7% | 1,200 |
| 2022/08/01 | 1,250 | 1,274 | 1,225 | 1,269 | -8 | -0.6% | 1,600 |
| 2022/07/29 | 1,273 | 1,277 | 1,245 | 1,277 | +4 | +0.3% | 2,200 |
| 2022/07/28 | 1,255 | 1,278 | 1,225 | 1,273 | +9 | +0.7% | 2,200 |
651～
700
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
