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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,765 | 1,790 | 1,764 | 1,777 | +12 | +0.7% | 7,300 |
| 2017/02/13 | 1,767 | 1,767 | 1,750 | 1,765 | +15 | +0.9% | 7,300 |
| 2017/02/10 | 1,776 | 1,778 | 1,750 | 1,750 | -25 | -1.4% | 10,100 |
| 2017/02/09 | 1,773 | 1,788 | 1,773 | 1,775 | -5 | -0.3% | 3,100 |
| 2017/02/08 | 1,797 | 1,797 | 1,770 | 1,780 | +3 | +0.2% | 7,000 |
| 2017/02/07 | 1,768 | 1,780 | 1,764 | 1,777 | +6 | +0.3% | 6,100 |
| 2017/02/06 | 1,762 | 1,779 | 1,757 | 1,771 | +11 | +0.6% | 5,700 |
| 2017/02/03 | 1,755 | 1,761 | 1,749 | 1,760 | +10 | +0.6% | 4,500 |
| 2017/02/02 | 1,765 | 1,790 | 1,750 | 1,750 | -3 | -0.2% | 7,900 |
| 2017/02/01 | 1,779 | 1,779 | 1,748 | 1,753 | -7 | -0.4% | 11,000 |
| 2017/01/31 | 1,748 | 1,777 | 1,746 | 1,760 | -19 | -1.1% | 13,000 |
| 2017/01/30 | 1,793 | 1,793 | 1,748 | 1,779 | -4 | -0.2% | 17,500 |
| 2017/01/27 | 1,800 | 1,814 | 1,767 | 1,783 | -11 | -0.6% | 37,400 |
| 2017/01/26 | 1,712 | 2,109 | 1,703 | 1,794 | +85 | +5% | 237,300 |
| 2017/01/25 | 1,701 | 1,709 | 1,697 | 1,709 | +14 | +0.8% | 5,400 |
| 2017/01/24 | 1,690 | 1,702 | 1,683 | 1,695 | +5 | +0.3% | 5,700 |
| 2017/01/23 | 1,701 | 1,701 | 1,681 | 1,690 | ±0 | ±0% | 3,300 |
| 2017/01/20 | 1,697 | 1,700 | 1,675 | 1,690 | -7 | -0.4% | 11,400 |
| 2017/01/19 | 1,712 | 1,715 | 1,694 | 1,697 | -13 | -0.8% | 10,000 |
| 2017/01/18 | 1,696 | 1,716 | 1,673 | 1,710 | +29 | +1.7% | 27,000 |
| 2017/01/17 | 1,700 | 1,700 | 1,681 | 1,681 | -19 | -1.1% | 3,400 |
| 2017/01/16 | 1,700 | 1,707 | 1,695 | 1,700 | ±0 | ±0% | 6,900 |
| 2017/01/13 | 1,702 | 1,704 | 1,689 | 1,700 | -3 | -0.2% | 8,600 |
| 2017/01/12 | 1,691 | 1,707 | 1,680 | 1,703 | +11 | +0.7% | 8,700 |
| 2017/01/11 | 1,693 | 1,697 | 1,691 | 1,692 | -5 | -0.3% | 7,000 |
| 2017/01/10 | 1,694 | 1,708 | 1,690 | 1,697 | +9 | +0.5% | 12,300 |
| 2017/01/06 | 1,680 | 1,698 | 1,680 | 1,688 | +9 | +0.5% | 7,100 |
| 2017/01/05 | 1,670 | 1,682 | 1,660 | 1,679 | +21 | +1.3% | 6,900 |
| 2017/01/04 | 1,655 | 1,698 | 1,650 | 1,658 | +16 | +1% | 14,100 |
| 2016/12/30 | 1,651 | 1,654 | 1,642 | 1,642 | -25 | -1.5% | 16,700 |
| 2016/12/29 | 1,666 | 1,667 | 1,652 | 1,667 | +7 | +0.4% | 6,200 |
| 2016/12/28 | 1,677 | 1,677 | 1,658 | 1,660 | -9 | -0.5% | 8,000 |
| 2016/12/27 | 1,661 | 1,669 | 1,641 | 1,669 | +15 | +0.9% | 13,900 |
| 2016/12/26 | 1,650 | 1,670 | 1,623 | 1,654 | +5 | +0.3% | 23,400 |
| 2016/12/22 | 1,651 | 1,666 | 1,645 | 1,649 | -18 | -1.1% | 9,700 |
| 2016/12/21 | 1,685 | 1,690 | 1,665 | 1,667 | -18 | -1.1% | 15,800 |
| 2016/12/20 | 1,693 | 1,694 | 1,676 | 1,685 | +11 | +0.7% | 6,000 |
| 2016/12/19 | 1,665 | 1,675 | 1,662 | 1,674 | +9 | +0.5% | 8,600 |
| 2016/12/16 | 1,702 | 1,702 | 1,662 | 1,665 | -34 | -2% | 12,600 |
| 2016/12/15 | 1,702 | 1,711 | 1,698 | 1,699 | -8 | -0.5% | 20,800 |
| 2016/12/14 | 1,721 | 1,721 | 1,702 | 1,707 | -14 | -0.8% | 25,900 |
| 2016/12/13 | 1,719 | 1,724 | 1,712 | 1,721 | -2 | -0.1% | 8,800 |
| 2016/12/12 | 1,710 | 1,740 | 1,702 | 1,723 | +18 | +1.1% | 6,300 |
| 2016/12/09 | 1,703 | 1,720 | 1,700 | 1,705 | -6 | -0.4% | 8,000 |
| 2016/12/08 | 1,721 | 1,731 | 1,711 | 1,711 | +1 | +0.1% | 3,400 |
| 2016/12/07 | 1,722 | 1,722 | 1,703 | 1,710 | +2 | +0.1% | 4,100 |
| 2016/12/06 | 1,760 | 1,760 | 1,700 | 1,708 | -44 | -2.5% | 7,900 |
| 2016/12/05 | 1,750 | 1,763 | 1,745 | 1,752 | +2 | +0.1% | 5,200 |
| 2016/12/02 | 1,748 | 1,769 | 1,748 | 1,750 | +2 | +0.1% | 10,700 |
| 2016/12/01 | 1,717 | 1,768 | 1,710 | 1,748 | -114 | -6.1% | 35,500 |
1901～
1950
件表示中 / 2139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 | 1.04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 |
| インタトレード | 44,100円 | +16.8% | - | 0.00% | 317.27倍 | 2.60倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ＨＯＵＳＥＩ | 47,000円 | +3.3% | -62.3% | 0.64% | 54.85倍 | 1.01倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| ＫＹＣＯＭ | 51,800円 | +8.2% | +4.3% | 1.93% | 6.26倍 | 0.62倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| バリオセキュア | 59,000円 | +4.3% | -6.9% | 0.00% | 7.94倍 | 0.47倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
