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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,382 | 1,425 | 1,380 | 1,416 | +64 | +4.7% | 16,400 |
| 2025/05/16 | 1,339 | 1,383 | 1,339 | 1,352 | +19 | +1.4% | 4,900 |
| 2025/05/15 | 1,300 | 1,359 | 1,300 | 1,333 | +18 | +1.4% | 10,600 |
| 2025/05/14 | 1,319 | 1,333 | 1,296 | 1,315 | -6 | -0.5% | 9,100 |
| 2025/05/13 | 1,328 | 1,341 | 1,321 | 1,321 | -7 | -0.5% | 3,700 |
| 2025/05/12 | 1,349 | 1,355 | 1,328 | 1,328 | -11 | -0.8% | 6,100 |
| 2025/05/09 | 1,336 | 1,345 | 1,331 | 1,339 | +3 | +0.2% | 2,600 |
| 2025/05/08 | 1,357 | 1,359 | 1,323 | 1,336 | -24 | -1.8% | 3,700 |
| 2025/05/07 | 1,390 | 1,390 | 1,360 | 1,360 | -31 | -2.2% | 4,800 |
| 2025/05/02 | 1,390 | 1,418 | 1,368 | 1,391 | +18 | +1.3% | 12,600 |
| 2025/05/01 | 1,375 | 1,394 | 1,371 | 1,373 | -3 | -0.2% | 6,200 |
| 2025/04/30 | 1,378 | 1,393 | 1,368 | 1,376 | -4 | -0.3% | 3,800 |
| 2025/04/28 | 1,402 | 1,424 | 1,372 | 1,380 | -8 | -0.6% | 8,800 |
| 2025/04/25 | 1,390 | 1,392 | 1,356 | 1,388 | +28 | +2.1% | 9,100 |
| 2025/04/24 | 1,412 | 1,412 | 1,360 | 1,360 | -52 | -3.7% | 7,300 |
| 2025/04/23 | 1,443 | 1,455 | 1,392 | 1,412 | -7 | -0.5% | 17,600 |
| 2025/04/22 | 1,350 | 1,428 | 1,331 | 1,419 | +65 | +4.8% | 12,400 |
| 2025/04/21 | 1,337 | 1,360 | 1,309 | 1,354 | +29 | +2.2% | 14,300 |
| 2025/04/18 | 1,284 | 1,328 | 1,270 | 1,325 | +39 | +3% | 15,400 |
| 2025/04/17 | 1,259 | 1,304 | 1,250 | 1,286 | +33 | +2.6% | 16,300 |
| 2025/04/16 | 1,283 | 1,285 | 1,222 | 1,253 | -30 | -2.3% | 5,600 |
| 2025/04/15 | 1,276 | 1,286 | 1,264 | 1,283 | -4 | -0.3% | 7,000 |
| 2025/04/14 | 1,271 | 1,316 | 1,271 | 1,287 | +20 | +1.6% | 10,200 |
| 2025/04/11 | 1,262 | 1,303 | 1,216 | 1,267 | -5 | -0.4% | 23,400 |
| 2025/04/10 | 1,285 | 1,285 | 1,200 | 1,272 | +132 | +11.6% | 14,500 |
| 2025/04/09 | 1,181 | 1,181 | 1,138 | 1,140 | -71 | -5.9% | 12,100 |
| 2025/04/08 | 1,165 | 1,231 | 1,163 | 1,211 | +136 | +12.7% | 27,900 |
| 2025/04/07 | 1,106 | 1,159 | 1,050 | 1,075 | -181 | -14.4% | 42,500 |
| 2025/04/04 | 1,307 | 1,307 | 1,169 | 1,256 | -89 | -6.6% | 46,700 |
| 2025/04/03 | 1,347 | 1,365 | 1,290 | 1,345 | -25 | -1.8% | 26,500 |
| 2025/04/02 | 1,364 | 1,381 | 1,364 | 1,370 | +5 | +0.4% | 2,500 |
| 2025/04/01 | 1,379 | 1,387 | 1,358 | 1,365 | -4 | -0.3% | 7,800 |
| 2025/03/31 | 1,385 | 1,401 | 1,366 | 1,369 | -37 | -2.6% | 13,900 |
| 2025/03/28 | 1,401 | 1,424 | 1,399 | 1,406 | +6 | +0.4% | 6,800 |
| 2025/03/27 | 1,409 | 1,409 | 1,393 | 1,400 | -9 | -0.6% | 6,600 |
| 2025/03/26 | 1,389 | 1,409 | 1,386 | 1,409 | +28 | +2% | 9,800 |
| 2025/03/25 | 1,425 | 1,431 | 1,381 | 1,381 | -25 | -1.8% | 25,200 |
| 2025/03/24 | 1,400 | 1,407 | 1,383 | 1,406 | +20 | +1.4% | 12,300 |
| 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 |
51～
100
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
