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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 1,792 | 1,805 | 1,788 | 1,791 | +6 | +0.3% | 6,700 |
| 2017/12/28 | 1,786 | 1,798 | 1,773 | 1,785 | +17 | +1% | 5,600 |
| 2017/12/27 | 1,755 | 1,784 | 1,750 | 1,768 | +32 | +1.8% | 29,100 |
| 2017/12/26 | 1,760 | 1,775 | 1,736 | 1,736 | -35 | -2% | 53,500 |
| 2017/12/25 | 1,801 | 1,817 | 1,771 | 1,771 | -42 | -2.3% | 64,500 |
| 2017/12/22 | 1,820 | 1,820 | 1,800 | 1,813 | -7 | -0.4% | 14,500 |
| 2017/12/21 | 1,810 | 1,826 | 1,810 | 1,820 | +10 | +0.6% | 13,200 |
| 2017/12/20 | 1,812 | 1,818 | 1,804 | 1,810 | -1 | -0.1% | 15,200 |
| 2017/12/19 | 1,821 | 1,834 | 1,810 | 1,811 | -4 | -0.2% | 17,800 |
| 2017/12/18 | 1,835 | 1,835 | 1,811 | 1,815 | -27 | -1.5% | 22,300 |
| 2017/12/15 | 1,850 | 1,858 | 1,841 | 1,842 | -27 | -1.4% | 11,900 |
| 2017/12/14 | 1,889 | 1,890 | 1,840 | 1,869 | -9 | -0.5% | 9,400 |
| 2017/12/13 | 1,889 | 1,889 | 1,862 | 1,878 | -11 | -0.6% | 5,000 |
| 2017/12/12 | 1,898 | 1,920 | 1,845 | 1,889 | +2 | +0.1% | 36,300 |
| 2017/12/11 | 1,821 | 1,900 | 1,821 | 1,887 | +96 | +5.4% | 29,300 |
| 2017/12/08 | 1,811 | 1,811 | 1,788 | 1,791 | -18 | -1% | 15,400 |
| 2017/12/07 | 1,799 | 1,820 | 1,799 | 1,809 | +13 | +0.7% | 5,600 |
| 2017/12/06 | 1,812 | 1,832 | 1,782 | 1,796 | -33 | -1.8% | 23,600 |
| 2017/12/05 | 1,870 | 1,873 | 1,813 | 1,829 | -60 | -3.2% | 34,200 |
| 2017/12/04 | 1,906 | 1,906 | 1,870 | 1,889 | -15 | -0.8% | 32,400 |
| 2017/12/01 | 1,920 | 1,959 | 1,891 | 1,904 | -146 | -7.1% | 97,000 |
| 2017/11/30 | 2,049 | 2,063 | 2,028 | 2,050 | +20 | +1% | 35,100 |
| 2017/11/29 | 2,017 | 2,030 | 2,010 | 2,030 | +18 | +0.9% | 22,400 |
| 2017/11/28 | 2,010 | 2,014 | 1,993 | 2,012 | ±0 | ±0% | 10,300 |
| 2017/11/27 | 2,005 | 2,020 | 2,000 | 2,012 | +7 | +0.3% | 11,100 |
| 2017/11/24 | 1,967 | 2,010 | 1,967 | 2,005 | +29 | +1.5% | 19,000 |
| 2017/11/22 | 1,988 | 2,000 | 1,960 | 1,976 | -9 | -0.5% | 10,800 |
| 2017/11/21 | 1,978 | 1,988 | 1,965 | 1,985 | +15 | +0.8% | 8,600 |
| 2017/11/20 | 1,949 | 1,978 | 1,930 | 1,970 | +32 | +1.7% | 13,900 |
| 2017/11/17 | 1,895 | 1,950 | 1,885 | 1,938 | +60 | +3.2% | 13,100 |
| 2017/11/16 | 1,870 | 1,903 | 1,856 | 1,878 | +5 | +0.3% | 11,600 |
| 2017/11/15 | 1,933 | 1,933 | 1,871 | 1,873 | -48 | -2.5% | 18,900 |
| 2017/11/14 | 1,933 | 1,933 | 1,912 | 1,921 | -12 | -0.6% | 7,700 |
| 2017/11/13 | 1,922 | 1,959 | 1,922 | 1,933 | -14 | -0.7% | 7,700 |
| 2017/11/10 | 1,910 | 1,960 | 1,901 | 1,947 | +37 | +1.9% | 11,100 |
| 2017/11/09 | 1,957 | 1,960 | 1,910 | 1,910 | -47 | -2.4% | 19,600 |
| 2017/11/08 | 1,971 | 1,971 | 1,952 | 1,957 | -13 | -0.7% | 7,500 |
| 2017/11/07 | 1,962 | 1,985 | 1,962 | 1,970 | ±0 | ±0% | 7,000 |
| 2017/11/06 | 2,000 | 2,007 | 1,970 | 1,970 | -14 | -0.7% | 14,700 |
| 2017/11/02 | 2,021 | 2,021 | 1,971 | 1,984 | -14 | -0.7% | 18,200 |
| 2017/11/01 | 1,943 | 2,030 | 1,929 | 1,998 | +55 | +2.8% | 39,100 |
| 2017/10/31 | 1,926 | 1,945 | 1,925 | 1,943 | +17 | +0.9% | 8,300 |
| 2017/10/30 | 1,913 | 1,942 | 1,913 | 1,926 | +14 | +0.7% | 8,300 |
| 2017/10/27 | 1,910 | 1,928 | 1,910 | 1,912 | -7 | -0.4% | 4,300 |
| 2017/10/26 | 1,920 | 1,928 | 1,907 | 1,919 | -1 | -0.1% | 10,600 |
| 2017/10/25 | 1,938 | 1,945 | 1,915 | 1,920 | +3 | +0.2% | 13,200 |
| 2017/10/24 | 1,908 | 1,926 | 1,905 | 1,917 | +6 | +0.3% | 5,800 |
| 2017/10/23 | 1,889 | 1,927 | 1,889 | 1,911 | +14 | +0.7% | 5,200 |
| 2017/10/20 | 1,901 | 1,909 | 1,854 | 1,897 | -16 | -0.8% | 26,000 |
| 2017/10/19 | 1,921 | 1,927 | 1,912 | 1,913 | -17 | -0.9% | 9,800 |
1851～
1900
件表示中 / 2307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 | 142,500円 | +15.0% | +292.3% | 0.00% | 17.47倍 | 1.55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 |
| セカンドサイト | 52,400円 | +20.1% | +19.5% | 0.00% | 38.56倍 | 6.32倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| システムズＤ | 125,400円 | +4.7% | +23.3% | 3.99% | 11.43倍 | 0.93倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ジグザグ | 180,500円 | +16.1% | +5.8% | 0.00% | 18.11倍 | 3.90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 |
| シイエヌエス | 148,500円 | +17.8% | -1.7% | 3.37% | 10.10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 |
市場注目の銘柄
チャート関連のコラム
