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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,429 | 1,437 | 1,419 | 1,436 | +8 | +0.6% | 11,000 |
| 2025/07/24 | 1,386 | 1,428 | 1,381 | 1,428 | +43 | +3.1% | 10,000 |
| 2025/07/23 | 1,377 | 1,397 | 1,377 | 1,385 | +8 | +0.6% | 7,800 |
| 2025/07/22 | 1,376 | 1,397 | 1,362 | 1,377 | +6 | +0.4% | 13,000 |
| 2025/07/18 | 1,402 | 1,402 | 1,364 | 1,371 | -31 | -2.2% | 11,500 |
| 2025/07/17 | 1,391 | 1,409 | 1,381 | 1,402 | +17 | +1.2% | 7,300 |
| 2025/07/16 | 1,395 | 1,396 | 1,380 | 1,385 | -8 | -0.6% | 4,500 |
| 2025/07/15 | 1,418 | 1,422 | 1,392 | 1,393 | -23 | -1.6% | 7,200 |
| 2025/07/14 | 1,401 | 1,423 | 1,395 | 1,416 | +21 | +1.5% | 16,100 |
| 2025/07/11 | 1,430 | 1,439 | 1,390 | 1,395 | -36 | -2.5% | 22,200 |
| 2025/07/10 | 1,447 | 1,465 | 1,427 | 1,431 | -14 | -1% | 8,100 |
| 2025/07/09 | 1,478 | 1,479 | 1,441 | 1,445 | -24 | -1.6% | 12,500 |
| 2025/07/08 | 1,428 | 1,485 | 1,428 | 1,469 | +48 | +3.4% | 14,400 |
| 2025/07/07 | 1,438 | 1,470 | 1,406 | 1,421 | -9 | -0.6% | 18,100 |
| 2025/07/04 | 1,403 | 1,446 | 1,403 | 1,430 | +24 | +1.7% | 14,400 |
| 2025/07/03 | 1,381 | 1,413 | 1,381 | 1,406 | +12 | +0.9% | 35,500 |
| 2025/07/02 | 1,406 | 1,406 | 1,371 | 1,394 | -8 | -0.6% | 40,400 |
| 2025/07/01 | 1,416 | 1,436 | 1,402 | 1,402 | -5 | -0.4% | 19,500 |
| 2025/06/30 | 1,432 | 1,451 | 1,406 | 1,407 | -14 | -1% | 26,800 |
| 2025/06/27 | 1,427 | 1,437 | 1,411 | 1,421 | -6 | -0.4% | 18,100 |
| 2025/06/26 | 1,432 | 1,456 | 1,426 | 1,427 | +2 | +0.1% | 14,200 |
| 2025/06/25 | 1,434 | 1,435 | 1,416 | 1,425 | +2 | +0.1% | 13,000 |
| 2025/06/24 | 1,432 | 1,434 | 1,414 | 1,423 | +6 | +0.4% | 12,000 |
| 2025/06/23 | 1,445 | 1,445 | 1,413 | 1,417 | -28 | -1.9% | 20,700 |
| 2025/06/20 | 1,505 | 1,505 | 1,442 | 1,445 | -50 | -3.3% | 28,200 |
| 2025/06/19 | 1,473 | 1,498 | 1,451 | 1,495 | +30 | +2% | 29,400 |
| 2025/06/18 | 1,485 | 1,485 | 1,450 | 1,465 | -29 | -1.9% | 34,200 |
| 2025/06/17 | 1,507 | 1,542 | 1,472 | 1,494 | +14 | +0.9% | 60,800 |
| 2025/06/16 | 1,414 | 1,480 | 1,406 | 1,480 | +79 | +5.6% | 81,600 |
| 2025/06/13 | 1,680 | 1,694 | 1,385 | 1,401 | -273 | -16.3% | 288,800 |
| 2025/06/12 | 1,690 | 1,693 | 1,621 | 1,674 | -4 | -0.2% | 30,500 |
| 2025/06/11 | 1,641 | 1,678 | 1,641 | 1,678 | +37 | +2.3% | 26,600 |
| 2025/06/10 | 1,647 | 1,668 | 1,611 | 1,641 | -11 | -0.7% | 25,600 |
| 2025/06/09 | 1,654 | 1,657 | 1,547 | 1,652 | +23 | +1.4% | 61,100 |
| 2025/06/06 | 1,640 | 1,659 | 1,610 | 1,629 | +29 | +1.8% | 41,000 |
| 2025/06/05 | 1,590 | 1,620 | 1,515 | 1,600 | +40 | +2.6% | 58,000 |
| 2025/06/04 | 1,516 | 1,598 | 1,515 | 1,560 | +67 | +4.5% | 38,600 |
| 2025/06/03 | 1,489 | 1,506 | 1,485 | 1,493 | +3 | +0.2% | 14,700 |
| 2025/06/02 | 1,484 | 1,495 | 1,470 | 1,490 | +22 | +1.5% | 9,900 |
| 2025/05/30 | 1,467 | 1,499 | 1,444 | 1,468 | +1 | +0.1% | 16,800 |
| 2025/05/29 | 1,451 | 1,467 | 1,440 | 1,467 | +16 | +1.1% | 5,000 |
| 2025/05/28 | 1,483 | 1,495 | 1,449 | 1,451 | -5 | -0.3% | 15,400 |
| 2025/05/27 | 1,440 | 1,468 | 1,440 | 1,456 | +34 | +2.4% | 14,100 |
| 2025/05/26 | 1,397 | 1,437 | 1,397 | 1,422 | +25 | +1.8% | 10,600 |
| 2025/05/23 | 1,414 | 1,414 | 1,387 | 1,397 | +13 | +0.9% | 2,500 |
| 2025/05/22 | 1,365 | 1,400 | 1,363 | 1,384 | +14 | +1% | 5,500 |
| 2025/05/21 | 1,411 | 1,411 | 1,370 | 1,370 | -22 | -1.6% | 6,300 |
| 2025/05/20 | 1,426 | 1,426 | 1,392 | 1,392 | -24 | -1.7% | 3,800 |
| 2025/05/19 | 1,382 | 1,425 | 1,380 | 1,416 | +64 | +4.7% | 16,400 |
| 2025/05/16 | 1,339 | 1,383 | 1,339 | 1,352 | +19 | +1.4% | 4,900 |
1～
50
件表示中 / 2303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 | 143,600円 | +15.0% | +292.3% | 0.00% | 17.60倍 | 1.56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 |
| ＣＡＰ | 77,800円 | +7.4% | +42.9% | 2.19% | 15.69倍 | 1.24倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| エルテス | 71,700円 | +12.1% | +400.0% | 0.00% | 25.87倍 | 2.41倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| シイエヌエス | 151,300円 | +17.8% | -1.7% | 3.30% | 10.30倍 | 1.11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 |
| ＳＩＧ Ｇ | 73,700円 | +19.7% | +0.9% | 3.93% | 9.08倍 | 1.71倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
市場注目の銘柄
チャート関連のコラム
