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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,303 | 1,308 | 1,303 | 1,308 | +10 | +0.8% | 2,400 |
| 2022/08/22 | 1,307 | 1,307 | 1,298 | 1,298 | -9 | -0.7% | 4,900 |
| 2022/08/19 | 1,276 | 1,310 | 1,276 | 1,307 | +31 | +2.4% | 11,700 |
| 2022/08/18 | 1,295 | 1,295 | 1,276 | 1,276 | +11 | +0.9% | 900 |
| 2022/08/17 | 1,260 | 1,280 | 1,260 | 1,265 | +12 | +1% | 4,700 |
| 2022/08/16 | 1,246 | 1,253 | 1,246 | 1,253 | +7 | +0.6% | 1,400 |
| 2022/08/15 | 1,241 | 1,267 | 1,241 | 1,246 | -4 | -0.3% | 1,700 |
| 2022/08/12 | 1,255 | 1,265 | 1,235 | 1,250 | +15 | +1.2% | 2,200 |
| 2022/08/10 | 1,229 | 1,235 | 1,229 | 1,235 | +6 | +0.5% | 400 |
| 2022/08/09 | 1,211 | 1,229 | 1,211 | 1,229 | +10 | +0.8% | 1,400 |
| 2022/08/08 | 1,219 | 1,219 | 1,219 | 1,219 | +8 | +0.7% | 200 |
| 2022/08/05 | 1,272 | 1,272 | 1,187 | 1,211 | -48 | -3.8% | 4,600 |
| 2022/08/04 | 1,269 | 1,269 | 1,222 | 1,259 | +17 | +1.4% | 800 |
| 2022/08/03 | 1,231 | 1,242 | 1,228 | 1,242 | -18 | -1.4% | 1,800 |
| 2022/08/02 | 1,269 | 1,273 | 1,253 | 1,260 | -9 | -0.7% | 1,200 |
| 2022/08/01 | 1,250 | 1,274 | 1,225 | 1,269 | -8 | -0.6% | 1,600 |
| 2022/07/29 | 1,273 | 1,277 | 1,245 | 1,277 | +4 | +0.3% | 2,200 |
| 2022/07/28 | 1,255 | 1,278 | 1,225 | 1,273 | +9 | +0.7% | 2,200 |
| 2022/07/27 | 1,261 | 1,265 | 1,245 | 1,264 | +9 | +0.7% | 2,000 |
| 2022/07/26 | 1,275 | 1,275 | 1,245 | 1,255 | +5 | +0.4% | 1,400 |
| 2022/07/25 | 1,272 | 1,272 | 1,250 | 1,250 | -22 | -1.7% | 1,800 |
| 2022/07/22 | 1,247 | 1,278 | 1,247 | 1,272 | +32 | +2.6% | 11,100 |
| 2022/07/21 | 1,212 | 1,240 | 1,212 | 1,240 | +33 | +2.7% | 6,900 |
| 2022/07/20 | 1,216 | 1,221 | 1,194 | 1,207 | -9 | -0.7% | 10,400 |
| 2022/07/19 | 1,215 | 1,226 | 1,201 | 1,216 | +14 | +1.2% | 2,600 |
| 2022/07/15 | 1,205 | 1,210 | 1,202 | 1,202 | -3 | -0.2% | 2,400 |
| 2022/07/14 | 1,199 | 1,205 | 1,191 | 1,205 | +6 | +0.5% | 1,400 |
| 2022/07/13 | 1,185 | 1,199 | 1,170 | 1,199 | +26 | +2.2% | 3,900 |
| 2022/07/12 | 1,210 | 1,210 | 1,173 | 1,173 | -10 | -0.8% | 1,500 |
| 2022/07/11 | 1,195 | 1,209 | 1,183 | 1,183 | -12 | -1% | 1,700 |
| 2022/07/08 | 1,203 | 1,208 | 1,178 | 1,195 | +4 | +0.3% | 2,000 |
| 2022/07/07 | 1,209 | 1,211 | 1,191 | 1,191 | -18 | -1.5% | 1,800 |
| 2022/07/06 | 1,212 | 1,221 | 1,190 | 1,209 | +14 | +1.2% | 3,900 |
| 2022/07/05 | 1,206 | 1,212 | 1,195 | 1,195 | +19 | +1.6% | 1,100 |
| 2022/07/04 | 1,162 | 1,223 | 1,162 | 1,176 | +13 | +1.1% | 1,500 |
| 2022/07/01 | 1,171 | 1,180 | 1,163 | 1,163 | -22 | -1.9% | 6,300 |
| 2022/06/30 | 1,232 | 1,232 | 1,185 | 1,185 | -17 | -1.4% | 2,000 |
| 2022/06/29 | 1,202 | 1,202 | 1,187 | 1,202 | ±0 | ±0% | 1,700 |
| 2022/06/28 | 1,213 | 1,233 | 1,185 | 1,202 | -11 | -0.9% | 6,700 |
| 2022/06/27 | 1,241 | 1,241 | 1,211 | 1,213 | -31 | -2.5% | 3,800 |
| 2022/06/24 | 1,245 | 1,245 | 1,210 | 1,244 | +34 | +2.8% | 4,900 |
| 2022/06/23 | 1,240 | 1,240 | 1,207 | 1,210 | -30 | -2.4% | 7,500 |
| 2022/06/22 | 1,212 | 1,240 | 1,202 | 1,240 | +29 | +2.4% | 5,700 |
| 2022/06/21 | 1,167 | 1,211 | 1,167 | 1,211 | +44 | +3.8% | 1,600 |
| 2022/06/20 | 1,184 | 1,189 | 1,152 | 1,167 | +13 | +1.1% | 2,700 |
| 2022/06/17 | 1,154 | 1,164 | 1,154 | 1,154 | -29 | -2.5% | 4,400 |
| 2022/06/16 | 1,184 | 1,210 | 1,183 | 1,183 | +1 | +0.1% | 2,200 |
| 2022/06/15 | 1,210 | 1,210 | 1,177 | 1,182 | -35 | -2.9% | 2,700 |
| 2022/06/14 | 1,162 | 1,217 | 1,162 | 1,217 | +56 | +4.8% | 12,300 |
| 2022/06/13 | 1,195 | 1,201 | 1,161 | 1,161 | -34 | -2.8% | 4,100 |
751～
800
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
