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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/06 | 1,052 | 1,079 | 1,033 | 1,065 | +40 | +3.9% | 18,700 |
| 2024/12/30 | 1,029 | 1,031 | 1,021 | 1,025 | -3 | -0.3% | 2,400 |
| 2024/12/27 | 1,021 | 1,038 | 1,019 | 1,028 | +18 | +1.8% | 6,100 |
| 2024/12/26 | 1,007 | 1,024 | 999 | 1,010 | +4 | +0.4% | 15,700 |
| 2024/12/25 | 1,028 | 1,030 | 1,005 | 1,006 | -22 | -2.1% | 14,700 |
| 2024/12/24 | 1,050 | 1,050 | 1,015 | 1,028 | -32 | -3% | 9,700 |
| 2024/12/23 | 1,094 | 1,094 | 1,045 | 1,060 | -34 | -3.1% | 15,600 |
| 2024/12/20 | 1,050 | 1,105 | 1,050 | 1,094 | +45 | +4.3% | 18,000 |
| 2024/12/19 | 1,054 | 1,065 | 1,030 | 1,049 | -21 | -2% | 11,600 |
| 2024/12/18 | 1,090 | 1,100 | 1,054 | 1,070 | -8 | -0.7% | 19,600 |
| 2024/12/17 | 1,046 | 1,112 | 1,032 | 1,078 | +38 | +3.7% | 65,800 |
| 2024/12/16 | 1,029 | 1,045 | 1,013 | 1,040 | +40 | +4% | 79,200 |
101～
150
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
