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 |
---|---|---|---|---|---|---|---|
2016/08/19 | 1,908 | 1,923 | 1,867 | 1,867 | -35 | -1.8% | 12,800 |
2016/08/18 | 1,900 | 1,925 | 1,900 | 1,902 | -17 | -0.9% | 9,000 |
2016/08/17 | 1,930 | 1,944 | 1,915 | 1,919 | -25 | -1.3% | 4,700 |
2016/08/16 | 1,964 | 1,964 | 1,933 | 1,944 | -1 | -0.1% | 4,000 |
2016/08/15 | 1,969 | 1,971 | 1,940 | 1,945 | -30 | -1.5% | 6,300 |
2016/08/12 | 1,963 | 1,980 | 1,950 | 1,975 | -19 | -1% | 10,600 |
2016/08/10 | 1,938 | 2,058 | 1,925 | 1,994 | +54 | +2.8% | 29,500 |
2016/08/09 | 1,940 | 1,950 | 1,911 | 1,940 | -8 | -0.4% | 5,900 |
2016/08/08 | 1,940 | 1,955 | 1,932 | 1,948 | +3 | +0.2% | 5,700 |
2016/08/05 | 1,950 | 1,954 | 1,940 | 1,945 | -5 | -0.3% | 5,100 |
2016/08/04 | 1,988 | 1,990 | 1,941 | 1,950 | -14 | -0.7% | 8,900 |
2016/08/03 | 1,965 | 1,979 | 1,964 | 1,964 | -7 | -0.4% | 8,900 |
2016/08/02 | 1,970 | 1,989 | 1,966 | 1,971 | -9 | -0.5% | 7,000 |
2016/08/01 | 1,960 | 1,985 | 1,940 | 1,980 | +20 | +1% | 5,200 |
2016/07/29 | 1,979 | 1,994 | 1,943 | 1,960 | -19 | -1% | 8,300 |
2016/07/28 | 1,990 | 1,990 | 1,979 | 1,979 | -24 | -1.2% | 9,400 |
2016/07/27 | 2,002 | 2,017 | 1,970 | 2,003 | +3 | +0.2% | 11,900 |
2016/07/26 | 1,990 | 2,018 | 1,970 | 2,000 | +2 | +0.1% | 14,200 |
2016/07/25 | 2,011 | 2,030 | 1,935 | 1,998 | -32 | -1.6% | 32,100 |
2016/07/22 | 2,071 | 2,128 | 2,003 | 2,030 | -50 | -2.4% | 59,100 |
2016/07/21 | 2,130 | 2,187 | 2,080 | 2,080 | -6 | -0.3% | 36,800 |
2016/07/20 | 2,200 | 2,220 | 2,063 | 2,086 | -214 | -9.3% | 79,700 |
2016/07/19 | 2,095 | 2,544 | 2,094 | 2,300 | +242 | +11.8% | 325,500 |
2016/07/15 | 2,066 | 2,100 | 2,000 | 2,058 | +33 | +1.6% | 23,900 |
2016/07/14 | 2,010 | 2,036 | 2,000 | 2,025 | +3 | +0.1% | 12,700 |
2016/07/13 | 2,042 | 2,092 | 2,000 | 2,022 | -20 | -1% | 11,800 |
2016/07/12 | 2,099 | 2,099 | 2,006 | 2,042 | +11 | +0.5% | 11,000 |
2016/07/11 | 1,983 | 2,034 | 1,981 | 2,031 | +88 | +4.5% | 14,900 |
2016/07/08 | 2,020 | 2,020 | 1,915 | 1,943 | -43 | -2.2% | 11,800 |
2016/07/07 | 2,050 | 2,050 | 1,980 | 1,986 | -60 | -2.9% | 13,400 |
2016/07/06 | 2,080 | 2,104 | 2,023 | 2,046 | -40 | -1.9% | 15,300 |
2016/07/05 | 2,150 | 2,150 | 2,085 | 2,086 | -45 | -2.1% | 6,800 |
2016/07/04 | 2,139 | 2,139 | 2,110 | 2,131 | +49 | +2.4% | 17,700 |
2016/07/01 | 2,071 | 2,108 | 2,060 | 2,082 | +11 | +0.5% | 16,300 |
2016/06/30 | 2,149 | 2,150 | 2,071 | 2,071 | -23 | -1.1% | 20,000 |
2016/06/29 | 2,017 | 2,097 | 2,017 | 2,094 | +119 | +6% | 15,300 |
2016/06/28 | 1,974 | 1,990 | 1,915 | 1,975 | -2 | -0.1% | 13,300 |
2016/06/27 | 1,895 | 1,977 | 1,895 | 1,977 | +91 | +4.8% | 9,400 |
2016/06/24 | 2,145 | 2,145 | 1,826 | 1,886 | -194 | -9.3% | 58,700 |
2016/06/23 | 2,060 | 2,082 | 2,055 | 2,080 | +20 | +1% | 7,900 |
2016/06/22 | 2,095 | 2,101 | 2,051 | 2,060 | -47 | -2.2% | 10,000 |
2016/06/21 | 2,100 | 2,125 | 2,043 | 2,107 | +41 | +2% | 15,500 |
2016/06/20 | 1,980 | 2,084 | 1,980 | 2,066 | +101 | +5.1% | 18,600 |
2016/06/17 | 1,990 | 2,000 | 1,950 | 1,965 | +37 | +1.9% | 18,500 |
2016/06/16 | 2,070 | 2,070 | 1,888 | 1,928 | -122 | -6% | 34,800 |
2016/06/15 | 1,970 | 2,090 | 1,968 | 2,050 | +30 | +1.5% | 20,100 |
2016/06/14 | 2,120 | 2,167 | 1,998 | 2,020 | -150 | -6.9% | 62,100 |
2016/06/13 | 2,210 | 2,268 | 2,116 | 2,170 | -100 | -4.4% | 38,200 |
2016/06/10 | 2,300 | 2,308 | 2,250 | 2,270 | -31 | -1.3% | 20,600 |
2016/06/09 | 2,300 | 2,327 | 2,252 | 2,301 | +16 | +0.7% | 33,700 |
1901~
1950
件表示中 / 2021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 | 80,000円 | +9.6% | -73.6% | 0.00% | 71.62倍 | 0.94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 |
駅 探 | 40,900円 | +7.2% | +311.1% | 3.42% | 27.12倍 | 1.16倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
学びエイド | 109,500円 | +24.4% | +26.4% | 0.00% | 19.69倍 | 17.97倍 |
|
- |
SCAT | 46,700円 | +2.3% | +5.7% | 2.57% | 8.07倍 | 0.70倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
DIシステム | 79,900円 | +10.6% | +0.3% | 3.00% | 10.14倍 | 1.72倍 |
|
通信や金融、官公庁向けシステム開発・運用のSI事業が主。新卒者のIT教育研修サービスも |
市場注目の銘柄
チャート関連のコラム