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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 1,212 | 1,221 | 1,190 | 1,209 | +14 | +1.2% | 3,900 |
| 2022/07/05 | 1,206 | 1,212 | 1,195 | 1,195 | +19 | +1.6% | 1,100 |
| 2022/07/04 | 1,162 | 1,223 | 1,162 | 1,176 | +13 | +1.1% | 1,500 |
| 2022/07/01 | 1,171 | 1,180 | 1,163 | 1,163 | -22 | -1.9% | 6,300 |
| 2022/06/30 | 1,232 | 1,232 | 1,185 | 1,185 | -17 | -1.4% | 2,000 |
| 2022/06/29 | 1,202 | 1,202 | 1,187 | 1,202 | ±0 | ±0% | 1,700 |
| 2022/06/28 | 1,213 | 1,233 | 1,185 | 1,202 | -11 | -0.9% | 6,700 |
| 2022/06/27 | 1,241 | 1,241 | 1,211 | 1,213 | -31 | -2.5% | 3,800 |
| 2022/06/24 | 1,245 | 1,245 | 1,210 | 1,244 | +34 | +2.8% | 4,900 |
| 2022/06/23 | 1,240 | 1,240 | 1,207 | 1,210 | -30 | -2.4% | 7,500 |
| 2022/06/22 | 1,212 | 1,240 | 1,202 | 1,240 | +29 | +2.4% | 5,700 |
| 2022/06/21 | 1,167 | 1,211 | 1,167 | 1,211 | +44 | +3.8% | 1,600 |
| 2022/06/20 | 1,184 | 1,189 | 1,152 | 1,167 | +13 | +1.1% | 2,700 |
| 2022/06/17 | 1,154 | 1,164 | 1,154 | 1,154 | -29 | -2.5% | 4,400 |
| 2022/06/16 | 1,184 | 1,210 | 1,183 | 1,183 | +1 | +0.1% | 2,200 |
| 2022/06/15 | 1,210 | 1,210 | 1,177 | 1,182 | -35 | -2.9% | 2,700 |
| 2022/06/14 | 1,162 | 1,217 | 1,162 | 1,217 | +56 | +4.8% | 12,300 |
| 2022/06/13 | 1,195 | 1,201 | 1,161 | 1,161 | -34 | -2.8% | 4,100 |
| 2022/06/10 | 1,187 | 1,200 | 1,185 | 1,195 | +13 | +1.1% | 16,300 |
| 2022/06/09 | 1,178 | 1,187 | 1,172 | 1,182 | +12 | +1% | 4,200 |
| 2022/06/08 | 1,153 | 1,176 | 1,153 | 1,170 | +19 | +1.7% | 5,000 |
| 2022/06/07 | 1,167 | 1,177 | 1,150 | 1,151 | +1 | +0.1% | 7,200 |
| 2022/06/06 | 1,161 | 1,162 | 1,142 | 1,150 | -11 | -0.9% | 8,800 |
| 2022/06/03 | 1,169 | 1,173 | 1,154 | 1,161 | -8 | -0.7% | 6,800 |
| 2022/06/02 | 1,181 | 1,181 | 1,153 | 1,169 | -27 | -2.3% | 23,700 |
| 2022/06/01 | 1,230 | 1,230 | 1,168 | 1,196 | -100 | -7.7% | 70,500 |
| 2022/05/31 | 1,268 | 1,300 | 1,254 | 1,296 | +58 | +4.7% | 76,500 |
| 2022/05/30 | 1,210 | 1,246 | 1,210 | 1,238 | +39 | +3.3% | 25,900 |
| 2022/05/27 | 1,171 | 1,203 | 1,171 | 1,199 | +32 | +2.7% | 13,900 |
| 2022/05/26 | 1,145 | 1,168 | 1,137 | 1,167 | +27 | +2.4% | 2,400 |
| 2022/05/25 | 1,150 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 2,300 |
| 2022/05/24 | 1,170 | 1,170 | 1,140 | 1,140 | -24 | -2.1% | 4,500 |
| 2022/05/23 | 1,115 | 1,170 | 1,115 | 1,164 | +58 | +5.2% | 13,300 |
| 2022/05/20 | 1,121 | 1,121 | 1,095 | 1,106 | +2 | +0.2% | 6,200 |
| 2022/05/19 | 1,077 | 1,104 | 1,077 | 1,104 | ±0 | ±0% | 3,600 |
| 2022/05/18 | 1,104 | 1,113 | 1,092 | 1,104 | +10 | +0.9% | 4,100 |
| 2022/05/17 | 1,081 | 1,094 | 1,080 | 1,094 | -1 | -0.1% | 1,900 |
| 2022/05/16 | 1,087 | 1,098 | 1,072 | 1,095 | +3 | +0.3% | 3,400 |
| 2022/05/13 | 1,081 | 1,092 | 1,074 | 1,092 | +11 | +1% | 4,400 |
| 2022/05/12 | 1,082 | 1,091 | 1,068 | 1,081 | -12 | -1.1% | 1,000 |
| 2022/05/11 | 1,095 | 1,095 | 1,088 | 1,093 | +10 | +0.9% | 1,100 |
| 2022/05/10 | 1,088 | 1,088 | 1,066 | 1,083 | -5 | -0.5% | 2,600 |
| 2022/05/09 | 1,075 | 1,091 | 1,066 | 1,088 | +27 | +2.5% | 3,600 |
| 2022/05/06 | 1,059 | 1,064 | 1,058 | 1,061 | -14 | -1.3% | 2,300 |
| 2022/05/02 | 1,077 | 1,077 | 1,054 | 1,075 | -2 | -0.2% | 1,200 |
| 2022/04/28 | 1,059 | 1,079 | 1,042 | 1,077 | +18 | +1.7% | 2,800 |
| 2022/04/27 | 1,080 | 1,080 | 1,051 | 1,059 | -6 | -0.6% | 2,000 |
| 2022/04/26 | 1,097 | 1,097 | 1,063 | 1,065 | +22 | +2.1% | 700 |
| 2022/04/25 | 1,083 | 1,083 | 1,043 | 1,043 | -40 | -3.7% | 4,100 |
| 2022/04/22 | 1,088 | 1,110 | 1,069 | 1,083 | -29 | -2.6% | 6,600 |
751～
800
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
