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 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 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 |
| 2022/07/27 | 1,261 | 1,265 | 1,245 | 1,264 | +9 | +0.7% | 2,000 |
| 2022/07/26 | 1,275 | 1,275 | 1,245 | 1,255 | +5 | +0.4% | 1,400 |
| 2022/07/25 | 1,272 | 1,272 | 1,250 | 1,250 | -22 | -1.7% | 1,800 |
| 2022/07/22 | 1,247 | 1,278 | 1,247 | 1,272 | +32 | +2.6% | 11,100 |
| 2022/07/21 | 1,212 | 1,240 | 1,212 | 1,240 | +33 | +2.7% | 6,900 |
| 2022/07/20 | 1,216 | 1,221 | 1,194 | 1,207 | -9 | -0.7% | 10,400 |
| 2022/07/19 | 1,215 | 1,226 | 1,201 | 1,216 | +14 | +1.2% | 2,600 |
| 2022/07/15 | 1,205 | 1,210 | 1,202 | 1,202 | -3 | -0.2% | 2,400 |
| 2022/07/14 | 1,199 | 1,205 | 1,191 | 1,205 | +6 | +0.5% | 1,400 |
| 2022/07/13 | 1,185 | 1,199 | 1,170 | 1,199 | +26 | +2.2% | 3,900 |
| 2022/07/12 | 1,210 | 1,210 | 1,173 | 1,173 | -10 | -0.8% | 1,500 |
| 2022/07/11 | 1,195 | 1,209 | 1,183 | 1,183 | -12 | -1% | 1,700 |
| 2022/07/08 | 1,203 | 1,208 | 1,178 | 1,195 | +4 | +0.3% | 2,000 |
| 2022/07/07 | 1,209 | 1,211 | 1,191 | 1,191 | -18 | -1.5% | 1,800 |
701～
750
件表示中 / 2305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 | 137,400円 | +15.0% | +292.3% | 0.00% | 16.84倍 | 1.50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 |
| 日本一Ｓ | 82,900円 | -9.9% | - | 0.60% | 135.24倍 | 0.54倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ＴｒｕｅＤａｔａ | 88,100円 | +28.7% | +230.6% | 0.00% | 33.06倍 | 3.95倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| ジグザグ | 174,800円 | +16.1% | +5.8% | 0.00% | 17.53倍 | 3.78倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| スマートバリュ | 39,400円 | +15.0% | - | 2.03% | 4.63倍 | 2.84倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
