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 |
|---|---|---|---|---|---|---|---|
| 2022/04/21 | 1,093 | 1,112 | 1,093 | 1,112 | +21 | +1.9% | 300 |
| 2022/04/20 | 1,100 | 1,112 | 1,091 | 1,091 | -9 | -0.8% | 1,300 |
| 2022/04/19 | 1,104 | 1,108 | 1,081 | 1,100 | +8 | +0.7% | 2,800 |
| 2022/04/18 | 1,083 | 1,092 | 1,083 | 1,092 | -3 | -0.3% | 300 |
| 2022/04/15 | 1,100 | 1,100 | 1,090 | 1,095 | -11 | -1% | 600 |
| 2022/04/14 | 1,096 | 1,106 | 1,096 | 1,106 | +10 | +0.9% | 2,500 |
| 2022/04/13 | 1,105 | 1,105 | 1,075 | 1,096 | +21 | +2% | 1,600 |
| 2022/04/12 | 1,070 | 1,078 | 1,070 | 1,075 | +5 | +0.5% | 1,300 |
| 2022/04/11 | 1,091 | 1,111 | 1,070 | 1,070 | -21 | -1.9% | 8,100 |
| 2022/04/08 | 1,113 | 1,113 | 1,083 | 1,091 | -26 | -2.3% | 6,200 |
| 2022/04/07 | 1,119 | 1,120 | 1,096 | 1,117 | -17 | -1.5% | 13,200 |
| 2022/04/06 | 1,150 | 1,150 | 1,134 | 1,134 | -20 | -1.7% | 1,200 |
| 2022/04/05 | 1,151 | 1,159 | 1,142 | 1,154 | +4 | +0.3% | 5,500 |
| 2022/04/04 | 1,135 | 1,151 | 1,134 | 1,150 | +6 | +0.5% | 3,400 |
| 2022/04/01 | 1,141 | 1,151 | 1,135 | 1,144 | -16 | -1.4% | 2,400 |
| 2022/03/31 | 1,123 | 1,162 | 1,123 | 1,160 | +25 | +2.2% | 2,800 |
| 2022/03/30 | 1,123 | 1,135 | 1,107 | 1,135 | +16 | +1.4% | 2,500 |
| 2022/03/29 | 1,113 | 1,119 | 1,101 | 1,119 | +14 | +1.3% | 1,600 |
| 2022/03/28 | 1,155 | 1,155 | 1,105 | 1,105 | -48 | -4.2% | 8,600 |
| 2022/03/25 | 1,160 | 1,168 | 1,115 | 1,153 | -7 | -0.6% | 7,100 |
| 2022/03/24 | 1,138 | 1,169 | 1,138 | 1,160 | +6 | +0.5% | 1,900 |
| 2022/03/23 | 1,177 | 1,177 | 1,141 | 1,154 | +4 | +0.3% | 1,600 |
| 2022/03/22 | 1,177 | 1,177 | 1,135 | 1,150 | -17 | -1.5% | 4,300 |
| 2022/03/18 | 1,157 | 1,167 | 1,139 | 1,167 | -3 | -0.3% | 1,800 |
| 2022/03/17 | 1,130 | 1,170 | 1,130 | 1,170 | +53 | +4.7% | 3,800 |
| 2022/03/16 | 1,081 | 1,117 | 1,075 | 1,117 | +40 | +3.7% | 3,000 |
| 2022/03/15 | 1,070 | 1,077 | 1,063 | 1,077 | +13 | +1.2% | 1,600 |
| 2022/03/14 | 1,075 | 1,075 | 1,050 | 1,064 | +4 | +0.4% | 1,200 |
| 2022/03/11 | 1,032 | 1,060 | 1,032 | 1,060 | +7 | +0.7% | 2,700 |
| 2022/03/10 | 1,057 | 1,065 | 1,053 | 1,053 | +15 | +1.4% | 2,800 |
| 2022/03/09 | 1,048 | 1,048 | 1,030 | 1,038 | +11 | +1.1% | 1,200 |
| 2022/03/08 | 1,033 | 1,064 | 1,027 | 1,027 | -31 | -2.9% | 5,300 |
| 2022/03/07 | 1,075 | 1,107 | 1,020 | 1,058 | -32 | -2.9% | 33,900 |
| 2022/03/04 | 1,185 | 1,185 | 1,073 | 1,090 | -65 | -5.6% | 15,400 |
| 2022/03/03 | 1,175 | 1,194 | 1,152 | 1,155 | -23 | -2% | 9,300 |
| 2022/03/02 | 1,209 | 1,209 | 1,161 | 1,178 | -8 | -0.7% | 12,500 |
| 2022/03/01 | 1,147 | 1,268 | 1,126 | 1,186 | +109 | +10.1% | 66,000 |
| 2022/02/28 | 1,055 | 1,109 | 1,041 | 1,077 | +41 | +4% | 18,000 |
| 2022/02/25 | 1,051 | 1,051 | 1,032 | 1,036 | +15 | +1.5% | 3,300 |
| 2022/02/24 | 1,025 | 1,046 | 1,009 | 1,021 | -9 | -0.9% | 2,200 |
| 2022/02/22 | 1,063 | 1,063 | 998 | 1,030 | -33 | -3.1% | 6,900 |
| 2022/02/21 | 1,050 | 1,075 | 1,040 | 1,063 | +7 | +0.7% | 4,400 |
| 2022/02/18 | 1,030 | 1,062 | 1,015 | 1,056 | +28 | +2.7% | 5,500 |
| 2022/02/17 | 996 | 1,030 | 994 | 1,028 | +24 | +2.4% | 7,100 |
| 2022/02/16 | 1,003 | 1,030 | 991 | 1,004 | +8 | +0.8% | 8,600 |
| 2022/02/15 | 1,005 | 1,020 | 996 | 996 | -4 | -0.4% | 5,300 |
| 2022/02/14 | 1,013 | 1,044 | 999 | 1,000 | -22 | -2.2% | 7,500 |
| 2022/02/10 | 1,017 | 1,053 | 1,007 | 1,022 | +6 | +0.6% | 7,900 |
| 2022/02/09 | 998 | 1,017 | 998 | 1,016 | +18 | +1.8% | 1,000 |
| 2022/02/08 | 1,014 | 1,016 | 998 | 998 | -1 | -0.1% | 4,000 |
801～
850
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 | 1.49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
