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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,360 | 1,366 | 1,053 | 1,067 | -286 | -21.1% | 235,000 |
| 2025/09/11 | 1,362 | 1,377 | 1,350 | 1,353 | -6 | -0.4% | 10,500 |
| 2025/09/10 | 1,367 | 1,367 | 1,342 | 1,359 | +2 | +0.1% | 11,200 |
| 2025/09/09 | 1,385 | 1,389 | 1,350 | 1,357 | -28 | -2% | 25,400 |
| 2025/09/08 | 1,380 | 1,385 | 1,366 | 1,385 | +8 | +0.6% | 7,900 |
| 2025/09/05 | 1,383 | 1,392 | 1,373 | 1,377 | ±0 | ±0% | 7,900 |
| 2025/09/04 | 1,374 | 1,383 | 1,357 | 1,377 | +13 | +1% | 5,400 |
| 2025/09/03 | 1,391 | 1,392 | 1,364 | 1,364 | -31 | -2.2% | 9,400 |
| 2025/09/02 | 1,375 | 1,415 | 1,375 | 1,395 | +21 | +1.5% | 9,400 |
| 2025/09/01 | 1,383 | 1,388 | 1,370 | 1,374 | -9 | -0.7% | 3,200 |
| 2025/08/29 | 1,383 | 1,383 | 1,371 | 1,383 | ±0 | ±0% | 3,000 |
| 2025/08/28 | 1,394 | 1,396 | 1,366 | 1,383 | -11 | -0.8% | 14,800 |
| 2025/08/27 | 1,424 | 1,424 | 1,394 | 1,394 | -37 | -2.6% | 10,600 |
| 2025/08/26 | 1,410 | 1,431 | 1,410 | 1,431 | +17 | +1.2% | 8,300 |
| 2025/08/25 | 1,482 | 1,482 | 1,404 | 1,414 | -8 | -0.6% | 38,900 |
| 2025/08/22 | 1,351 | 1,459 | 1,351 | 1,422 | +71 | +5.3% | 75,200 |
| 2025/08/21 | 1,360 | 1,368 | 1,350 | 1,351 | -4 | -0.3% | 5,200 |
| 2025/08/20 | 1,386 | 1,389 | 1,335 | 1,355 | -31 | -2.2% | 40,500 |
| 2025/08/19 | 1,382 | 1,399 | 1,382 | 1,386 | +4 | +0.3% | 7,500 |
| 2025/08/18 | 1,371 | 1,396 | 1,355 | 1,382 | +10 | +0.7% | 19,400 |
| 2025/08/15 | 1,374 | 1,391 | 1,372 | 1,372 | -11 | -0.8% | 7,500 |
| 2025/08/14 | 1,380 | 1,400 | 1,373 | 1,383 | +1 | +0.1% | 7,800 |
| 2025/08/13 | 1,381 | 1,391 | 1,371 | 1,382 | +1 | +0.1% | 6,900 |
| 2025/08/12 | 1,400 | 1,400 | 1,370 | 1,381 | -18 | -1.3% | 16,200 |
| 2025/08/08 | 1,404 | 1,405 | 1,386 | 1,399 | -4 | -0.3% | 45,800 |
| 2025/08/07 | 1,397 | 1,418 | 1,397 | 1,403 | -5 | -0.4% | 2,800 |
| 2025/08/06 | 1,393 | 1,408 | 1,393 | 1,408 | +13 | +0.9% | 1,600 |
| 2025/08/05 | 1,422 | 1,422 | 1,395 | 1,395 | -17 | -1.2% | 2,000 |
| 2025/08/04 | 1,383 | 1,425 | 1,382 | 1,412 | +1 | +0.1% | 9,700 |
| 2025/08/01 | 1,412 | 1,430 | 1,411 | 1,411 | -14 | -1% | 6,200 |
| 2025/07/31 | 1,405 | 1,427 | 1,402 | 1,425 | +12 | +0.8% | 4,000 |
| 2025/07/30 | 1,360 | 1,430 | 1,360 | 1,413 | +39 | +2.8% | 20,400 |
| 2025/07/29 | 1,400 | 1,400 | 1,374 | 1,374 | -16 | -1.2% | 3,600 |
| 2025/07/28 | 1,420 | 1,420 | 1,383 | 1,390 | -46 | -3.2% | 11,800 |
| 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 |
1～
50
件表示中 / 2337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 | 106,700円 | +15.0% | +292.3% | 0.00% | 13.08倍 | 1.16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 |
| ファベル | 110,300円 | +10.2% | +21.3% | 2.72% | 11.76倍 | 1.33倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| モビルス | 54,100円 | - | - | 0.00% | - | 2.57倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| ワンプラ | 125,100円 | +2.1% | -60.2% | 0.00% | 79.73倍 | 5.02倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| ｍｏｎｏＡＩ | 26,400円 | -25.7% | - | 0.00% | - | 2.14倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
市場注目の銘柄
チャート関連のコラム
