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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,832 | 1,843 | 1,801 | 1,805 | -41 | -2.2% | 13,400 |
| 2018/08/27 | 1,845 | 1,850 | 1,825 | 1,846 | +21 | +1.2% | 30,100 |
| 2018/08/24 | 1,805 | 1,841 | 1,800 | 1,825 | +34 | +1.9% | 20,100 |
| 2018/08/23 | 1,796 | 1,826 | 1,790 | 1,791 | -5 | -0.3% | 28,800 |
| 2018/08/22 | 1,747 | 1,810 | 1,739 | 1,796 | +75 | +4.4% | 33,700 |
| 2018/08/21 | 1,731 | 1,739 | 1,721 | 1,721 | -24 | -1.4% | 5,400 |
| 2018/08/20 | 1,766 | 1,766 | 1,731 | 1,745 | -4 | -0.2% | 10,800 |
| 2018/08/17 | 1,730 | 1,749 | 1,704 | 1,749 | +26 | +1.5% | 14,300 |
| 2018/08/16 | 1,739 | 1,745 | 1,692 | 1,723 | -6 | -0.3% | 21,600 |
| 2018/08/15 | 1,707 | 1,735 | 1,695 | 1,729 | +23 | +1.3% | 14,700 |
| 2018/08/14 | 1,715 | 1,729 | 1,701 | 1,706 | -9 | -0.5% | 7,300 |
| 2018/08/13 | 1,680 | 1,719 | 1,680 | 1,715 | +20 | +1.2% | 10,500 |
| 2018/08/10 | 1,681 | 1,706 | 1,680 | 1,695 | +17 | +1% | 4,500 |
| 2018/08/09 | 1,673 | 1,698 | 1,666 | 1,678 | -3 | -0.2% | 10,700 |
| 2018/08/08 | 1,666 | 1,685 | 1,666 | 1,681 | +11 | +0.7% | 2,200 |
| 2018/08/07 | 1,681 | 1,681 | 1,670 | 1,670 | -14 | -0.8% | 4,100 |
| 2018/08/06 | 1,716 | 1,716 | 1,680 | 1,684 | -27 | -1.6% | 6,500 |
| 2018/08/03 | 1,704 | 1,711 | 1,695 | 1,711 | +10 | +0.6% | 2,200 |
| 2018/08/02 | 1,707 | 1,707 | 1,700 | 1,701 | +8 | +0.5% | 1,300 |
| 2018/08/01 | 1,710 | 1,710 | 1,686 | 1,693 | +9 | +0.5% | 2,700 |
| 2018/07/31 | 1,710 | 1,710 | 1,682 | 1,684 | -19 | -1.1% | 7,100 |
| 2018/07/30 | 1,727 | 1,727 | 1,701 | 1,703 | +1 | +0.1% | 1,800 |
| 2018/07/27 | 1,714 | 1,729 | 1,700 | 1,702 | -12 | -0.7% | 9,000 |
| 2018/07/26 | 1,712 | 1,722 | 1,702 | 1,714 | +9 | +0.5% | 5,000 |
| 2018/07/25 | 1,702 | 1,753 | 1,674 | 1,705 | +5 | +0.3% | 5,500 |
| 2018/07/24 | 1,700 | 1,714 | 1,693 | 1,700 | +2 | +0.1% | 5,600 |
| 2018/07/23 | 1,681 | 1,699 | 1,676 | 1,698 | +24 | +1.4% | 5,000 |
| 2018/07/20 | 1,667 | 1,692 | 1,654 | 1,674 | -6 | -0.4% | 10,200 |
| 2018/07/19 | 1,672 | 1,692 | 1,665 | 1,680 | +2 | +0.1% | 2,900 |
| 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 |
1651～
1700
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
