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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/25 | 1,457 | 1,457 | 1,435 | 1,444 | ±0 | ±0% | 800 |
| 2021/06/24 | 1,462 | 1,462 | 1,427 | 1,444 | +2 | +0.1% | 2,500 |
| 2021/06/23 | 1,432 | 1,457 | 1,432 | 1,442 | +2 | +0.1% | 2,400 |
| 2021/06/22 | 1,415 | 1,452 | 1,415 | 1,440 | +11 | +0.8% | 7,700 |
| 2021/06/21 | 1,418 | 1,431 | 1,397 | 1,429 | -6 | -0.4% | 15,100 |
| 2021/06/18 | 1,450 | 1,454 | 1,434 | 1,435 | -17 | -1.2% | 8,200 |
| 2021/06/17 | 1,446 | 1,452 | 1,438 | 1,452 | +6 | +0.4% | 6,500 |
| 2021/06/16 | 1,450 | 1,450 | 1,446 | 1,446 | -5 | -0.3% | 9,600 |
| 2021/06/15 | 1,455 | 1,460 | 1,449 | 1,451 | -5 | -0.3% | 8,600 |
| 2021/06/14 | 1,473 | 1,473 | 1,456 | 1,456 | -9 | -0.6% | 7,800 |
| 2021/06/11 | 1,478 | 1,482 | 1,463 | 1,465 | -7 | -0.5% | 5,300 |
| 2021/06/10 | 1,473 | 1,474 | 1,463 | 1,472 | +1 | +0.1% | 2,400 |
| 2021/06/09 | 1,465 | 1,485 | 1,461 | 1,471 | +4 | +0.3% | 12,800 |
| 2021/06/08 | 1,484 | 1,485 | 1,465 | 1,467 | -3 | -0.2% | 4,400 |
| 2021/06/07 | 1,482 | 1,484 | 1,465 | 1,470 | ±0 | ±0% | 4,400 |
| 2021/06/04 | 1,476 | 1,489 | 1,462 | 1,470 | -11 | -0.7% | 16,900 |
| 2021/06/03 | 1,495 | 1,500 | 1,471 | 1,481 | -14 | -0.9% | 18,700 |
| 2021/06/02 | 1,503 | 1,522 | 1,472 | 1,495 | -25 | -1.6% | 44,500 |
| 2021/06/01 | 1,622 | 1,628 | 1,514 | 1,520 | +78 | +5.4% | 130,100 |
| 2021/05/31 | 1,446 | 1,453 | 1,429 | 1,442 | -3 | -0.2% | 17,400 |
| 2021/05/28 | 1,444 | 1,450 | 1,441 | 1,445 | +4 | +0.3% | 2,400 |
| 2021/05/27 | 1,454 | 1,454 | 1,441 | 1,441 | -3 | -0.2% | 2,100 |
| 2021/05/26 | 1,450 | 1,456 | 1,441 | 1,444 | -15 | -1% | 2,600 |
| 2021/05/25 | 1,430 | 1,459 | 1,430 | 1,459 | +43 | +3% | 9,500 |
| 2021/05/24 | 1,407 | 1,429 | 1,407 | 1,416 | +10 | +0.7% | 5,300 |
| 2021/05/21 | 1,434 | 1,434 | 1,405 | 1,406 | -5 | -0.4% | 6,300 |
| 2021/05/20 | 1,405 | 1,412 | 1,403 | 1,411 | +8 | +0.6% | 3,800 |
| 2021/05/19 | 1,406 | 1,420 | 1,403 | 1,403 | -4 | -0.3% | 9,300 |
| 2021/05/18 | 1,407 | 1,412 | 1,404 | 1,407 | -3 | -0.2% | 4,800 |
| 2021/05/17 | 1,407 | 1,421 | 1,404 | 1,410 | +3 | +0.2% | 4,700 |
| 2021/05/14 | 1,405 | 1,422 | 1,405 | 1,407 | +4 | +0.3% | 3,200 |
| 2021/05/13 | 1,424 | 1,424 | 1,403 | 1,403 | -29 | -2% | 10,400 |
| 2021/05/12 | 1,431 | 1,441 | 1,425 | 1,432 | +1 | +0.1% | 7,500 |
| 2021/05/11 | 1,427 | 1,443 | 1,427 | 1,431 | ±0 | ±0% | 4,300 |
| 2021/05/10 | 1,439 | 1,452 | 1,429 | 1,431 | -11 | -0.8% | 8,900 |
951～
1000
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
