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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,694 | 1,695 | 1,678 | 1,678 | -16 | -0.9% | 1,600 |
| 2018/07/17 | 1,671 | 1,704 | 1,668 | 1,694 | +26 | +1.6% | 5,200 |
| 2018/07/13 | 1,682 | 1,699 | 1,668 | 1,668 | -14 | -0.8% | 9,800 |
| 2018/07/12 | 1,676 | 1,698 | 1,676 | 1,682 | +2 | +0.1% | 4,900 |
| 2018/07/11 | 1,690 | 1,692 | 1,675 | 1,680 | -10 | -0.6% | 4,300 |
| 2018/07/10 | 1,710 | 1,716 | 1,684 | 1,690 | -17 | -1% | 9,900 |
| 2018/07/09 | 1,660 | 1,720 | 1,660 | 1,707 | +50 | +3% | 3,900 |
| 2018/07/06 | 1,649 | 1,668 | 1,645 | 1,657 | +23 | +1.4% | 7,700 |
| 2018/07/05 | 1,674 | 1,674 | 1,631 | 1,634 | -40 | -2.4% | 14,600 |
| 2018/07/04 | 1,662 | 1,689 | 1,660 | 1,674 | +12 | +0.7% | 10,000 |
| 2018/07/03 | 1,680 | 1,697 | 1,662 | 1,662 | -10 | -0.6% | 8,700 |
| 2018/07/02 | 1,745 | 1,780 | 1,672 | 1,672 | -69 | -4% | 25,100 |
| 2018/06/29 | 1,789 | 1,789 | 1,720 | 1,741 | -25 | -1.4% | 5,900 |
| 2018/06/28 | 1,748 | 1,809 | 1,731 | 1,766 | +21 | +1.2% | 8,400 |
| 2018/06/27 | 1,749 | 1,759 | 1,730 | 1,745 | +14 | +0.8% | 8,200 |
| 2018/06/26 | 1,799 | 1,799 | 1,703 | 1,731 | -85 | -4.7% | 60,700 |
| 2018/06/25 | 1,857 | 1,875 | 1,811 | 1,816 | -1 | -0.1% | 18,100 |
| 2018/06/22 | 1,836 | 1,839 | 1,806 | 1,817 | -46 | -2.5% | 9,900 |
| 2018/06/21 | 1,884 | 1,885 | 1,850 | 1,863 | +4 | +0.2% | 19,400 |
| 2018/06/20 | 1,809 | 1,870 | 1,781 | 1,859 | +29 | +1.6% | 33,900 |
| 2018/06/19 | 1,895 | 1,900 | 1,773 | 1,830 | -84 | -4.4% | 47,500 |
| 2018/06/18 | 1,890 | 1,914 | 1,840 | 1,914 | +20 | +1.1% | 26,600 |
| 2018/06/15 | 1,907 | 1,907 | 1,855 | 1,894 | -24 | -1.3% | 27,100 |
| 2018/06/14 | 1,924 | 1,924 | 1,885 | 1,918 | +7 | +0.4% | 18,500 |
| 2018/06/13 | 1,857 | 1,924 | 1,850 | 1,911 | +73 | +4% | 42,700 |
| 2018/06/12 | 1,815 | 1,876 | 1,815 | 1,838 | +26 | +1.4% | 30,800 |
| 2018/06/11 | 1,820 | 1,820 | 1,809 | 1,812 | +3 | +0.2% | 10,100 |
| 2018/06/08 | 1,812 | 1,814 | 1,772 | 1,809 | -17 | -0.9% | 23,000 |
| 2018/06/07 | 1,786 | 1,835 | 1,760 | 1,826 | +73 | +4.2% | 29,400 |
| 2018/06/06 | 1,720 | 1,757 | 1,705 | 1,753 | +48 | +2.8% | 12,800 |
| 2018/06/05 | 1,784 | 1,800 | 1,689 | 1,705 | -76 | -4.3% | 40,700 |
| 2018/06/04 | 1,730 | 1,813 | 1,725 | 1,781 | +52 | +3% | 46,600 |
| 2018/06/01 | 1,725 | 1,747 | 1,701 | 1,729 | +4 | +0.2% | 49,000 |
| 2018/05/31 | 1,700 | 1,725 | 1,674 | 1,725 | +40 | +2.4% | 41,400 |
| 2018/05/30 | 1,641 | 1,685 | 1,635 | 1,685 | +39 | +2.4% | 9,500 |
| 2018/05/29 | 1,677 | 1,677 | 1,646 | 1,646 | -30 | -1.8% | 9,400 |
| 2018/05/28 | 1,649 | 1,676 | 1,649 | 1,676 | +51 | +3.1% | 11,500 |
| 2018/05/25 | 1,635 | 1,642 | 1,616 | 1,625 | -26 | -1.6% | 14,400 |
| 2018/05/24 | 1,669 | 1,669 | 1,650 | 1,651 | -18 | -1.1% | 10,100 |
| 2018/05/23 | 1,685 | 1,685 | 1,669 | 1,669 | -19 | -1.1% | 3,100 |
| 2018/05/22 | 1,692 | 1,692 | 1,666 | 1,688 | -4 | -0.2% | 9,000 |
| 2018/05/21 | 1,689 | 1,702 | 1,667 | 1,692 | +37 | +2.2% | 23,200 |
| 2018/05/18 | 1,655 | 1,665 | 1,651 | 1,655 | +2 | +0.1% | 13,500 |
| 2018/05/17 | 1,659 | 1,667 | 1,646 | 1,653 | +3 | +0.2% | 6,900 |
| 2018/05/16 | 1,655 | 1,665 | 1,640 | 1,650 | -2 | -0.1% | 9,800 |
| 2018/05/15 | 1,678 | 1,678 | 1,635 | 1,652 | -17 | -1% | 15,900 |
| 2018/05/14 | 1,661 | 1,691 | 1,637 | 1,669 | +16 | +1% | 23,400 |
| 2018/05/11 | 1,642 | 1,668 | 1,642 | 1,653 | +9 | +0.5% | 7,500 |
| 2018/05/10 | 1,670 | 1,670 | 1,643 | 1,644 | -6 | -0.4% | 6,000 |
| 2018/05/09 | 1,659 | 1,670 | 1,650 | 1,650 | -24 | -1.4% | 4,600 |
1551～
1600
件表示中 / 2140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 | 90,700円 | +13.6% | +123.1% | 0.00% | 19.14倍 | 1.05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 |
| ナイル | 32,900円 | -6.6% | - | 0.00% | - | 3.06倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| Ｓイノベション | 73,500円 | +2.3% | +122.2% | 0.00% | 19.65倍 | 1.82倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開、占いチャット事業も |
| ＧＳＩ | - | +7.8% | -44.1% | - | - | - |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| ネオマーケ | 105,700円 | +19.2% | +614.3% | 0.00% | 37.40倍 | 3.23倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
市場注目の銘柄
チャート関連のコラム
