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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,258 | 1,258 | 1,236 | 1,236 | -24 | -1.9% | 6,100 |
| 2021/12/13 | 1,267 | 1,278 | 1,255 | 1,260 | -7 | -0.6% | 7,300 |
| 2021/12/10 | 1,278 | 1,278 | 1,252 | 1,267 | -12 | -0.9% | 5,700 |
| 2021/12/09 | 1,279 | 1,279 | 1,269 | 1,279 | +1 | +0.1% | 2,700 |
| 2021/12/08 | 1,271 | 1,282 | 1,262 | 1,278 | +9 | +0.7% | 15,200 |
| 2021/12/07 | 1,270 | 1,270 | 1,248 | 1,269 | +29 | +2.3% | 15,900 |
| 2021/12/06 | 1,220 | 1,256 | 1,220 | 1,240 | +4 | +0.3% | 11,100 |
| 2021/12/03 | 1,236 | 1,246 | 1,211 | 1,236 | -9 | -0.7% | 23,400 |
| 2021/12/02 | 1,272 | 1,298 | 1,236 | 1,245 | -26 | -2% | 74,100 |
| 2021/12/01 | 1,261 | 1,292 | 1,255 | 1,271 | -200 | -13.6% | 114,400 |
| 2021/11/30 | 1,477 | 1,489 | 1,450 | 1,471 | +3 | +0.2% | 33,000 |
| 2021/11/29 | 1,442 | 1,487 | 1,439 | 1,468 | -4 | -0.3% | 16,700 |
| 2021/11/26 | 1,461 | 1,476 | 1,456 | 1,472 | +11 | +0.8% | 9,400 |
| 2021/11/25 | 1,465 | 1,472 | 1,455 | 1,461 | -4 | -0.3% | 8,400 |
| 2021/11/24 | 1,454 | 1,468 | 1,449 | 1,465 | +10 | +0.7% | 9,400 |
| 2021/11/22 | 1,470 | 1,470 | 1,445 | 1,455 | -13 | -0.9% | 8,500 |
| 2021/11/19 | 1,468 | 1,468 | 1,453 | 1,468 | +7 | +0.5% | 5,900 |
| 2021/11/18 | 1,452 | 1,461 | 1,438 | 1,461 | +10 | +0.7% | 12,500 |
| 2021/11/17 | 1,457 | 1,461 | 1,440 | 1,451 | +5 | +0.3% | 23,300 |
| 2021/11/16 | 1,453 | 1,465 | 1,428 | 1,446 | -4 | -0.3% | 27,500 |
| 2021/11/15 | 1,408 | 1,453 | 1,408 | 1,450 | +42 | +3% | 15,000 |
| 2021/11/12 | 1,395 | 1,409 | 1,384 | 1,408 | +27 | +2% | 7,200 |
| 2021/11/11 | 1,407 | 1,414 | 1,381 | 1,381 | -26 | -1.8% | 20,100 |
| 2021/11/10 | 1,408 | 1,440 | 1,390 | 1,407 | +1 | +0.1% | 15,500 |
| 2021/11/09 | 1,413 | 1,417 | 1,406 | 1,406 | -17 | -1.2% | 2,100 |
| 2021/11/08 | 1,425 | 1,429 | 1,390 | 1,423 | +3 | +0.2% | 10,900 |
| 2021/11/05 | 1,429 | 1,429 | 1,402 | 1,420 | -6 | -0.4% | 4,200 |
| 2021/11/04 | 1,429 | 1,429 | 1,417 | 1,426 | +1 | +0.1% | 5,900 |
| 2021/11/02 | 1,413 | 1,425 | 1,413 | 1,425 | +4 | +0.3% | 3,500 |
| 2021/11/01 | 1,420 | 1,422 | 1,390 | 1,421 | +46 | +3.3% | 11,600 |
| 2021/10/29 | 1,402 | 1,439 | 1,365 | 1,375 | +8 | +0.6% | 27,600 |
| 2021/10/28 | 1,362 | 1,372 | 1,349 | 1,367 | +29 | +2.2% | 2,600 |
| 2021/10/27 | 1,339 | 1,350 | 1,338 | 1,338 | -11 | -0.8% | 4,000 |
| 2021/10/26 | 1,373 | 1,373 | 1,346 | 1,349 | -11 | -0.8% | 1,500 |
| 2021/10/25 | 1,334 | 1,372 | 1,334 | 1,360 | +20 | +1.5% | 1,300 |
| 2021/10/22 | 1,344 | 1,353 | 1,340 | 1,340 | -7 | -0.5% | 1,700 |
| 2021/10/21 | 1,354 | 1,354 | 1,347 | 1,347 | -7 | -0.5% | 2,400 |
| 2021/10/20 | 1,358 | 1,368 | 1,354 | 1,354 | -1 | -0.1% | 2,800 |
| 2021/10/19 | 1,357 | 1,361 | 1,342 | 1,355 | +12 | +0.9% | 5,000 |
| 2021/10/18 | 1,332 | 1,348 | 1,330 | 1,343 | +11 | +0.8% | 6,500 |
| 2021/10/15 | 1,306 | 1,332 | 1,306 | 1,332 | +26 | +2% | 3,600 |
| 2021/10/14 | 1,314 | 1,314 | 1,305 | 1,306 | -4 | -0.3% | 1,100 |
| 2021/10/13 | 1,316 | 1,319 | 1,310 | 1,310 | -8 | -0.6% | 1,800 |
| 2021/10/12 | 1,310 | 1,318 | 1,305 | 1,318 | +16 | +1.2% | 2,100 |
| 2021/10/11 | 1,310 | 1,315 | 1,300 | 1,302 | +4 | +0.3% | 3,900 |
| 2021/10/08 | 1,308 | 1,309 | 1,295 | 1,298 | -7 | -0.5% | 2,300 |
| 2021/10/07 | 1,297 | 1,313 | 1,295 | 1,305 | +8 | +0.6% | 6,200 |
| 2021/10/06 | 1,329 | 1,329 | 1,273 | 1,297 | -5 | -0.4% | 15,200 |
| 2021/10/05 | 1,332 | 1,332 | 1,298 | 1,302 | -34 | -2.5% | 16,400 |
| 2021/10/04 | 1,353 | 1,353 | 1,333 | 1,336 | -17 | -1.3% | 6,500 |
851～
900
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
