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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,441 | 1,441 | 1,380 | 1,386 | -40 | -2.8% | 14,300 |
| 2025/03/19 | 1,397 | 1,443 | 1,392 | 1,426 | +28 | +2% | 23,700 |
| 2025/03/18 | 1,385 | 1,409 | 1,375 | 1,398 | -17 | -1.2% | 26,600 |
| 2025/03/17 | 1,424 | 1,452 | 1,377 | 1,415 | +13 | +0.9% | 76,300 |
| 2025/03/14 | 1,243 | 1,473 | 1,237 | 1,402 | +157 | +12.6% | 202,300 |
| 2025/03/13 | 1,228 | 1,247 | 1,216 | 1,245 | +20 | +1.6% | 7,000 |
| 2025/03/12 | 1,234 | 1,243 | 1,221 | 1,225 | +21 | +1.7% | 3,100 |
| 2025/03/11 | 1,210 | 1,238 | 1,180 | 1,204 | -26 | -2.1% | 9,500 |
| 2025/03/10 | 1,246 | 1,246 | 1,208 | 1,230 | -2 | -0.2% | 9,100 |
| 2025/03/07 | 1,191 | 1,235 | 1,180 | 1,232 | +31 | +2.6% | 4,900 |
| 2025/03/06 | 1,229 | 1,229 | 1,201 | 1,201 | -11 | -0.9% | 6,200 |
| 2025/03/05 | 1,238 | 1,238 | 1,211 | 1,212 | -7 | -0.6% | 6,700 |
| 2025/03/04 | 1,235 | 1,235 | 1,181 | 1,219 | -11 | -0.9% | 9,600 |
| 2025/03/03 | 1,232 | 1,246 | 1,210 | 1,230 | +28 | +2.3% | 7,500 |
| 2025/02/28 | 1,225 | 1,250 | 1,180 | 1,202 | -46 | -3.7% | 23,200 |
| 2025/02/27 | 1,254 | 1,257 | 1,230 | 1,248 | +10 | +0.8% | 6,100 |
| 2025/02/26 | 1,243 | 1,259 | 1,230 | 1,238 | -3 | -0.2% | 4,200 |
| 2025/02/25 | 1,250 | 1,250 | 1,215 | 1,241 | -9 | -0.7% | 5,000 |
| 2025/02/21 | 1,254 | 1,263 | 1,248 | 1,250 | -3 | -0.2% | 2,300 |
| 2025/02/20 | 1,292 | 1,292 | 1,248 | 1,253 | -47 | -3.6% | 6,500 |
| 2025/02/19 | 1,292 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 10,800 |
| 2025/02/18 | 1,242 | 1,300 | 1,242 | 1,300 | +62 | +5% | 22,100 |
| 2025/02/17 | 1,203 | 1,238 | 1,198 | 1,238 | +61 | +5.2% | 31,700 |
| 2025/02/14 | 1,184 | 1,197 | 1,171 | 1,177 | +2 | +0.2% | 6,900 |
| 2025/02/13 | 1,189 | 1,198 | 1,175 | 1,175 | -9 | -0.8% | 7,400 |
| 2025/02/12 | 1,184 | 1,199 | 1,168 | 1,184 | -1 | -0.1% | 5,300 |
| 2025/02/10 | 1,179 | 1,188 | 1,165 | 1,185 | -3 | -0.3% | 5,400 |
| 2025/02/07 | 1,176 | 1,188 | 1,160 | 1,188 | +9 | +0.8% | 5,300 |
| 2025/02/06 | 1,206 | 1,209 | 1,179 | 1,179 | -9 | -0.8% | 12,300 |
| 2025/02/05 | 1,150 | 1,188 | 1,138 | 1,188 | +57 | +5% | 11,000 |
| 2025/02/04 | 1,137 | 1,137 | 1,127 | 1,131 | -5 | -0.4% | 3,600 |
| 2025/02/03 | 1,119 | 1,155 | 1,106 | 1,136 | +31 | +2.8% | 12,100 |
| 2025/01/31 | 1,135 | 1,136 | 1,105 | 1,105 | -30 | -2.6% | 6,500 |
| 2025/01/30 | 1,144 | 1,168 | 1,134 | 1,135 | -9 | -0.8% | 2,600 |
| 2025/01/29 | 1,149 | 1,169 | 1,144 | 1,144 | -6 | -0.5% | 5,700 |
| 2025/01/28 | 1,160 | 1,165 | 1,130 | 1,150 | -10 | -0.9% | 6,800 |
| 2025/01/27 | 1,177 | 1,188 | 1,154 | 1,160 | +9 | +0.8% | 11,000 |
| 2025/01/24 | 1,150 | 1,184 | 1,130 | 1,151 | +31 | +2.8% | 7,200 |
| 2025/01/23 | 1,150 | 1,155 | 1,120 | 1,120 | -59 | -5% | 7,100 |
| 2025/01/22 | 1,081 | 1,201 | 1,061 | 1,179 | +98 | +9.1% | 28,400 |
| 2025/01/21 | 1,060 | 1,081 | 1,055 | 1,081 | +21 | +2% | 6,200 |
| 2025/01/20 | 1,051 | 1,060 | 1,033 | 1,060 | +2 | +0.2% | 10,800 |
| 2025/01/17 | 1,035 | 1,060 | 1,030 | 1,058 | +33 | +3.2% | 4,200 |
| 2025/01/16 | 1,035 | 1,059 | 1,025 | 1,025 | -9 | -0.9% | 4,300 |
| 2025/01/15 | 1,049 | 1,070 | 1,032 | 1,034 | -20 | -1.9% | 3,800 |
| 2025/01/14 | 1,095 | 1,095 | 1,027 | 1,054 | -16 | -1.5% | 26,100 |
| 2025/01/10 | 985 | 1,075 | 985 | 1,070 | +59 | +5.8% | 25,900 |
| 2025/01/09 | 1,030 | 1,035 | 1,010 | 1,011 | -26 | -2.5% | 7,700 |
| 2025/01/08 | 1,050 | 1,050 | 1,025 | 1,037 | -18 | -1.7% | 15,900 |
| 2025/01/07 | 1,073 | 1,078 | 1,049 | 1,055 | -10 | -0.9% | 6,800 |
51～
100
件表示中 / 2267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 | 156,000円 | +15.0% | +234.1% | 0.00% | 22.30倍 | 1.70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 |
| ｒａｋｕｍｏ | 83,800円 | +11.7% | +5.6% | 1.07% | 18.82倍 | 3.00倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ゲンダイＡＧ | 39,500円 | +1.6% | +32.2% | 5.32% | 12.28倍 | 1.08倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| サカイＨＤ | 43,700円 | -2.9% | -22.1% | 4.58% | 6.46倍 | 0.87倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| フーバーブレ | 85,300円 | +28.1% | +51.5% | 0.00% | 11.40倍 | 2.99倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
市場注目の銘柄
チャート関連のコラム
