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 |
|---|---|---|---|---|---|---|---|
| 2021/09/08 | 1,350 | 1,379 | 1,346 | 1,364 | +16 | +1.2% | 10,200 |
| 2021/09/07 | 1,356 | 1,356 | 1,344 | 1,348 | +4 | +0.3% | 2,200 |
| 2021/09/06 | 1,362 | 1,362 | 1,340 | 1,344 | -11 | -0.8% | 5,000 |
| 2021/09/03 | 1,341 | 1,400 | 1,335 | 1,355 | +6 | +0.4% | 15,700 |
| 2021/09/02 | 1,340 | 1,354 | 1,335 | 1,349 | -4 | -0.3% | 3,600 |
| 2021/09/01 | 1,337 | 1,389 | 1,323 | 1,353 | +5 | +0.4% | 11,400 |
| 2021/08/31 | 1,367 | 1,386 | 1,331 | 1,348 | -16 | -1.2% | 11,000 |
| 2021/08/30 | 1,342 | 1,364 | 1,342 | 1,364 | +16 | +1.2% | 2,700 |
| 2021/08/27 | 1,343 | 1,353 | 1,330 | 1,348 | +13 | +1% | 4,600 |
| 2021/08/26 | 1,333 | 1,350 | 1,327 | 1,335 | -10 | -0.7% | 5,900 |
| 2021/08/25 | 1,355 | 1,355 | 1,335 | 1,345 | -10 | -0.7% | 2,200 |
| 2021/08/24 | 1,342 | 1,373 | 1,341 | 1,355 | +10 | +0.7% | 7,400 |
| 2021/08/23 | 1,335 | 1,345 | 1,335 | 1,345 | +11 | +0.8% | 1,700 |
| 2021/08/20 | 1,335 | 1,336 | 1,331 | 1,334 | +10 | +0.8% | 1,100 |
| 2021/08/19 | 1,322 | 1,343 | 1,315 | 1,324 | +3 | +0.2% | 5,500 |
| 2021/08/18 | 1,309 | 1,333 | 1,309 | 1,321 | +13 | +1% | 1,800 |
| 2021/08/17 | 1,311 | 1,323 | 1,307 | 1,308 | -3 | -0.2% | 3,000 |
| 2021/08/16 | 1,358 | 1,358 | 1,304 | 1,311 | -40 | -3% | 9,200 |
| 2021/08/13 | 1,353 | 1,360 | 1,340 | 1,351 | -7 | -0.5% | 3,900 |
| 2021/08/12 | 1,365 | 1,365 | 1,340 | 1,358 | ±0 | ±0% | 2,300 |
| 2021/08/11 | 1,348 | 1,358 | 1,344 | 1,358 | +5 | +0.4% | 1,900 |
| 2021/08/10 | 1,350 | 1,353 | 1,333 | 1,353 | +13 | +1% | 1,800 |
| 2021/08/06 | 1,351 | 1,355 | 1,301 | 1,340 | -11 | -0.8% | 16,400 |
| 2021/08/05 | 1,365 | 1,371 | 1,351 | 1,351 | -18 | -1.3% | 5,800 |
| 2021/08/04 | 1,374 | 1,400 | 1,362 | 1,369 | -5 | -0.4% | 4,000 |
| 2021/08/03 | 1,386 | 1,386 | 1,374 | 1,374 | -5 | -0.4% | 2,000 |
| 2021/08/02 | 1,378 | 1,386 | 1,373 | 1,379 | -6 | -0.4% | 11,600 |
| 2021/07/30 | 1,382 | 1,390 | 1,376 | 1,385 | +1 | +0.1% | 3,400 |
| 2021/07/29 | 1,375 | 1,387 | 1,375 | 1,384 | +11 | +0.8% | 1,800 |
| 2021/07/28 | 1,371 | 1,379 | 1,371 | 1,373 | -6 | -0.4% | 3,100 |
| 2021/07/27 | 1,384 | 1,384 | 1,372 | 1,379 | +5 | +0.4% | 2,800 |
| 2021/07/26 | 1,378 | 1,381 | 1,374 | 1,374 | -3 | -0.2% | 4,000 |
| 2021/07/21 | 1,380 | 1,380 | 1,372 | 1,377 | +6 | +0.4% | 2,400 |
| 2021/07/20 | 1,405 | 1,425 | 1,369 | 1,371 | -33 | -2.4% | 26,200 |
| 2021/07/19 | 1,396 | 1,404 | 1,396 | 1,404 | +3 | +0.2% | 3,500 |
| 2021/07/16 | 1,396 | 1,403 | 1,396 | 1,401 | +5 | +0.4% | 2,300 |
| 2021/07/15 | 1,403 | 1,403 | 1,396 | 1,396 | -13 | -0.9% | 10,000 |
| 2021/07/14 | 1,402 | 1,410 | 1,402 | 1,409 | +7 | +0.5% | 500 |
| 2021/07/13 | 1,405 | 1,408 | 1,401 | 1,402 | -3 | -0.2% | 3,700 |
| 2021/07/12 | 1,419 | 1,419 | 1,405 | 1,405 | +2 | +0.1% | 600 |
| 2021/07/09 | 1,405 | 1,409 | 1,400 | 1,403 | -6 | -0.4% | 9,800 |
| 2021/07/08 | 1,408 | 1,418 | 1,405 | 1,409 | +2 | +0.1% | 7,400 |
| 2021/07/07 | 1,407 | 1,412 | 1,406 | 1,407 | -2 | -0.1% | 1,700 |
| 2021/07/06 | 1,418 | 1,418 | 1,405 | 1,409 | -6 | -0.4% | 5,100 |
| 2021/07/05 | 1,417 | 1,424 | 1,415 | 1,415 | -2 | -0.1% | 3,400 |
| 2021/07/02 | 1,421 | 1,428 | 1,415 | 1,417 | -4 | -0.3% | 2,900 |
| 2021/07/01 | 1,425 | 1,425 | 1,421 | 1,421 | -5 | -0.4% | 700 |
| 2021/06/30 | 1,442 | 1,442 | 1,424 | 1,426 | +1 | +0.1% | 400 |
| 2021/06/29 | 1,433 | 1,434 | 1,422 | 1,425 | -8 | -0.6% | 2,000 |
| 2021/06/28 | 1,444 | 1,444 | 1,432 | 1,433 | -11 | -0.8% | 1,500 |
951～
1000
件表示中 / 2304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 | 139,000円 | +15.0% | +292.3% | 0.00% | 17.04倍 | 1.51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 |
| シイエヌエス | 149,000円 | +17.8% | -1.7% | 3.36% | 10.14倍 | 1.09倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ＴｒｕｅＤａｔａ | 87,200円 | +28.7% | +230.6% | 0.00% | 32.72倍 | 3.91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 |
| 日本一Ｓ | 82,000円 | -9.9% | - | 0.61% | 133.77倍 | 0.53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 |
| エンカレッジ | 60,600円 | +12.0% | 0.0% | 4.29% | 19.22倍 | 1.15倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
