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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,080 | 1,080 | 1,073 | 1,073 | -10 | -0.9% | 400 |
| 2022/11/04 | 1,074 | 1,083 | 1,070 | 1,083 | +8 | +0.7% | 1,700 |
| 2022/11/02 | 1,072 | 1,076 | 1,070 | 1,075 | +3 | +0.3% | 3,400 |
| 2022/11/01 | 1,083 | 1,083 | 1,071 | 1,072 | -6 | -0.6% | 1,100 |
| 2022/10/31 | 1,080 | 1,085 | 1,078 | 1,078 | -3 | -0.3% | 2,200 |
| 2022/10/28 | 1,091 | 1,091 | 1,081 | 1,081 | -11 | -1% | 900 |
| 2022/10/27 | 1,092 | 1,092 | 1,092 | 1,092 | ±0 | ±0% | 500 |
| 2022/10/26 | 1,091 | 1,092 | 1,083 | 1,092 | +4 | +0.4% | 1,700 |
| 2022/10/25 | 1,080 | 1,092 | 1,080 | 1,088 | +8 | +0.7% | 600 |
| 2022/10/24 | 1,092 | 1,116 | 1,074 | 1,080 | -2 | -0.2% | 7,600 |
| 2022/10/21 | 1,094 | 1,094 | 1,082 | 1,082 | -12 | -1.1% | 1,200 |
| 2022/10/20 | 1,085 | 1,094 | 1,079 | 1,094 | +14 | +1.3% | 1,600 |
| 2022/10/19 | 1,092 | 1,092 | 1,078 | 1,080 | -12 | -1.1% | 1,700 |
| 2022/10/18 | 1,101 | 1,107 | 1,091 | 1,092 | +7 | +0.6% | 2,100 |
| 2022/10/17 | 1,096 | 1,096 | 1,085 | 1,085 | -8 | -0.7% | 1,000 |
| 2022/10/14 | 1,115 | 1,119 | 1,093 | 1,093 | -8 | -0.7% | 4,800 |
| 2022/10/13 | 1,117 | 1,117 | 1,101 | 1,101 | -21 | -1.9% | 2,700 |
| 2022/10/12 | 1,115 | 1,132 | 1,115 | 1,122 | +2 | +0.2% | 1,800 |
| 2022/10/11 | 1,131 | 1,149 | 1,120 | 1,120 | -17 | -1.5% | 1,700 |
| 2022/10/07 | 1,145 | 1,145 | 1,137 | 1,137 | -8 | -0.7% | 1,100 |
| 2022/10/06 | 1,120 | 1,168 | 1,106 | 1,145 | -5 | -0.4% | 5,300 |
| 2022/10/05 | 1,149 | 1,159 | 1,122 | 1,150 | +11 | +1% | 3,100 |
| 2022/10/04 | 1,151 | 1,151 | 1,109 | 1,139 | +18 | +1.6% | 6,200 |
| 2022/10/03 | 1,117 | 1,131 | 1,102 | 1,121 | -18 | -1.6% | 7,700 |
| 2022/09/30 | 1,138 | 1,144 | 1,120 | 1,139 | -10 | -0.9% | 1,800 |
| 2022/09/29 | 1,146 | 1,170 | 1,146 | 1,149 | +3 | +0.3% | 2,500 |
| 2022/09/28 | 1,159 | 1,159 | 1,122 | 1,146 | -13 | -1.1% | 12,600 |
| 2022/09/27 | 1,149 | 1,159 | 1,131 | 1,159 | +16 | +1.4% | 2,900 |
| 2022/09/26 | 1,165 | 1,165 | 1,139 | 1,143 | -23 | -2% | 6,200 |
| 2022/09/22 | 1,155 | 1,171 | 1,155 | 1,166 | -13 | -1.1% | 10,200 |
| 2022/09/21 | 1,190 | 1,190 | 1,156 | 1,179 | -14 | -1.2% | 9,200 |
| 2022/09/20 | 1,202 | 1,217 | 1,184 | 1,193 | -23 | -1.9% | 7,800 |
| 2022/09/16 | 1,263 | 1,263 | 1,178 | 1,216 | -64 | -5% | 32,300 |
| 2022/09/15 | 1,273 | 1,300 | 1,271 | 1,280 | +7 | +0.5% | 43,000 |
| 2022/09/14 | 1,259 | 1,327 | 1,254 | 1,273 | -166 | -11.5% | 120,300 |
| 2022/09/13 | 1,389 | 1,468 | 1,371 | 1,439 | +84 | +6.2% | 108,500 |
| 2022/09/12 | 1,319 | 1,367 | 1,289 | 1,355 | +42 | +3.2% | 26,500 |
| 2022/09/09 | 1,328 | 1,425 | 1,305 | 1,313 | +9 | +0.7% | 51,500 |
| 2022/09/08 | 1,312 | 1,312 | 1,285 | 1,304 | -2 | -0.2% | 5,300 |
| 2022/09/07 | 1,289 | 1,306 | 1,289 | 1,306 | +6 | +0.5% | 1,700 |
| 2022/09/06 | 1,301 | 1,301 | 1,288 | 1,300 | +25 | +2% | 2,800 |
| 2022/09/05 | 1,265 | 1,309 | 1,265 | 1,275 | -1 | -0.1% | 1,700 |
| 2022/09/02 | 1,285 | 1,285 | 1,265 | 1,276 | -13 | -1% | 5,100 |
| 2022/09/01 | 1,295 | 1,299 | 1,289 | 1,289 | -6 | -0.5% | 1,400 |
| 2022/08/31 | 1,309 | 1,309 | 1,295 | 1,295 | -14 | -1.1% | 1,800 |
| 2022/08/30 | 1,303 | 1,309 | 1,297 | 1,309 | +16 | +1.2% | 700 |
| 2022/08/29 | 1,305 | 1,305 | 1,291 | 1,293 | -17 | -1.3% | 7,200 |
| 2022/08/26 | 1,335 | 1,335 | 1,310 | 1,310 | -4 | -0.3% | 9,800 |
| 2022/08/25 | 1,319 | 1,333 | 1,311 | 1,314 | -2 | -0.2% | 9,600 |
| 2022/08/24 | 1,308 | 1,319 | 1,304 | 1,316 | +8 | +0.6% | 10,900 |
701～
750
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 | 100,400円 | +15.0% | +292.3% | 0.00% | 12.31倍 | 1.09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 | 112,000円 | +10.2% | +21.3% | 2.68% | 11.94倍 | 1.35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 | 55,800円 | - | - | 0.00% | - | 2.65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 | 108,900円 | +2.1% | -60.2% | 0.00% | 69.41倍 | 4.37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 | 27,000円 | -25.7% | - | 0.00% | - | 2.19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
