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 |
|---|---|---|---|---|---|---|---|
| 2017/01/05 | 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 |
| 2016/11/30 | 1,845 | 1,865 | 1,813 | 1,862 | +19 | +1% | 19,600 |
| 2016/11/29 | 1,785 | 1,843 | 1,782 | 1,843 | +59 | +3.3% | 15,400 |
| 2016/11/28 | 1,776 | 1,784 | 1,765 | 1,784 | +8 | +0.5% | 5,500 |
| 2016/11/25 | 1,795 | 1,795 | 1,760 | 1,776 | -4 | -0.2% | 7,800 |
| 2016/11/24 | 1,780 | 1,795 | 1,780 | 1,780 | +10 | +0.6% | 7,200 |
| 2016/11/22 | 1,763 | 1,788 | 1,750 | 1,770 | +14 | +0.8% | 4,600 |
| 2016/11/21 | 1,788 | 1,795 | 1,755 | 1,756 | -16 | -0.9% | 4,100 |
| 2016/11/18 | 1,788 | 1,788 | 1,765 | 1,772 | -16 | -0.9% | 4,700 |
| 2016/11/17 | 1,775 | 1,798 | 1,765 | 1,788 | +10 | +0.6% | 6,100 |
| 2016/11/16 | 1,759 | 1,795 | 1,756 | 1,778 | +24 | +1.4% | 14,700 |
| 2016/11/15 | 1,738 | 1,754 | 1,714 | 1,754 | +52 | +3.1% | 9,600 |
| 2016/11/14 | 1,651 | 1,734 | 1,651 | 1,702 | +47 | +2.8% | 3,900 |
| 2016/11/11 | 1,707 | 1,707 | 1,644 | 1,655 | -49 | -2.9% | 10,900 |
| 2016/11/10 | 1,697 | 1,744 | 1,684 | 1,704 | +60 | +3.6% | 11,600 |
| 2016/11/09 | 1,750 | 1,750 | 1,501 | 1,644 | -106 | -6.1% | 24,900 |
| 2016/11/08 | 1,760 | 1,778 | 1,747 | 1,750 | -10 | -0.6% | 9,300 |
| 2016/11/07 | 1,732 | 1,770 | 1,732 | 1,760 | +25 | +1.4% | 8,000 |
| 2016/11/04 | 1,793 | 1,798 | 1,720 | 1,735 | -69 | -3.8% | 21,600 |
| 2016/11/02 | 1,802 | 1,818 | 1,800 | 1,804 | -7 | -0.4% | 9,800 |
| 2016/11/01 | 1,820 | 1,820 | 1,805 | 1,811 | -13 | -0.7% | 8,500 |
| 2016/10/31 | 1,822 | 1,838 | 1,822 | 1,824 | -6 | -0.3% | 3,700 |
| 2016/10/28 | 1,838 | 1,845 | 1,825 | 1,830 | +1 | +0.1% | 6,200 |
| 2016/10/27 | 1,828 | 1,842 | 1,822 | 1,829 | +1 | +0.1% | 3,100 |
| 2016/10/26 | 1,842 | 1,850 | 1,821 | 1,828 | -19 | -1% | 6,600 |
| 2016/10/25 | 1,841 | 1,857 | 1,841 | 1,847 | +6 | +0.3% | 5,300 |
| 2016/10/24 | 1,845 | 1,850 | 1,830 | 1,841 | +1 | +0.1% | 4,700 |
| 2016/10/21 | 1,858 | 1,886 | 1,840 | 1,840 | -23 | -1.2% | 14,100 |
1801～
1850
件表示中 / 2012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 | 77,100円 | +9.6% | -73.6% | 0.00% | 69.02倍 | 0.91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 |
| エコモット | 45,600円 | +12.2% | - | 0.00% | 52.23倍 | 2.65倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| ジースリーＨＤ | 12,300円 | +60.1% | - | 0.00% | 223.64倍 | 1.44倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| ＷＨＹＨＯＷＤＯ | 3,900円 | +1.0% | - | 0.00% | - | 2.49倍 |
|
端末管理システムが収益柱、ＩＴ教育も展開。ＮＦＴ分野育成。飲食事業も。エンタメ事業参入 |
| クリーマ | 34,800円 | +8.1% | +82.4% | 0.00% | 25.76倍 | 2.35倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
市場注目の銘柄
チャート関連のコラム
