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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,149 | 1,149 | 999 | 1,033 | -67 | -6.1% | 36,400 |
| 2022/01/26 | 1,130 | 1,130 | 1,100 | 1,100 | -6 | -0.5% | 3,500 |
| 2022/01/25 | 1,109 | 1,127 | 1,105 | 1,106 | -16 | -1.4% | 5,200 |
| 2022/01/24 | 1,126 | 1,126 | 1,096 | 1,122 | +21 | +1.9% | 4,000 |
| 2022/01/21 | 1,109 | 1,118 | 1,090 | 1,101 | -29 | -2.6% | 10,000 |
| 2022/01/20 | 1,098 | 1,130 | 1,095 | 1,130 | +41 | +3.8% | 9,500 |
| 2022/01/19 | 1,130 | 1,140 | 1,085 | 1,089 | -55 | -4.8% | 15,100 |
| 2022/01/18 | 1,171 | 1,180 | 1,134 | 1,144 | -27 | -2.3% | 9,300 |
| 2022/01/17 | 1,193 | 1,193 | 1,170 | 1,171 | -8 | -0.7% | 2,400 |
| 2022/01/14 | 1,176 | 1,182 | 1,171 | 1,179 | +3 | +0.3% | 2,200 |
| 2022/01/13 | 1,180 | 1,182 | 1,171 | 1,176 | -10 | -0.8% | 2,100 |
| 2022/01/12 | 1,187 | 1,198 | 1,185 | 1,186 | +11 | +0.9% | 2,600 |
| 2022/01/11 | 1,191 | 1,192 | 1,167 | 1,175 | +1 | +0.1% | 5,900 |
| 2022/01/07 | 1,194 | 1,218 | 1,160 | 1,174 | -10 | -0.8% | 12,200 |
| 2022/01/06 | 1,202 | 1,205 | 1,184 | 1,184 | -21 | -1.7% | 5,300 |
| 2022/01/05 | 1,205 | 1,212 | 1,200 | 1,205 | ±0 | ±0% | 2,700 |
| 2022/01/04 | 1,210 | 1,211 | 1,200 | 1,205 | -1 | -0.1% | 2,800 |
| 2021/12/30 | 1,195 | 1,207 | 1,193 | 1,206 | -5 | -0.4% | 3,800 |
| 2021/12/29 | 1,193 | 1,219 | 1,191 | 1,211 | +19 | +1.6% | 3,800 |
| 2021/12/28 | 1,205 | 1,215 | 1,192 | 1,192 | -13 | -1.1% | 8,900 |
| 2021/12/27 | 1,223 | 1,223 | 1,205 | 1,205 | -25 | -2% | 13,200 |
| 2021/12/24 | 1,230 | 1,237 | 1,202 | 1,230 | +11 | +0.9% | 6,800 |
| 2021/12/23 | 1,240 | 1,240 | 1,205 | 1,219 | -1 | -0.1% | 5,700 |
| 2021/12/22 | 1,199 | 1,220 | 1,183 | 1,220 | +27 | +2.3% | 20,000 |
| 2021/12/21 | 1,245 | 1,245 | 1,183 | 1,193 | +8 | +0.7% | 52,700 |
| 2021/12/20 | 1,231 | 1,239 | 1,176 | 1,185 | -50 | -4% | 44,200 |
| 2021/12/17 | 1,245 | 1,253 | 1,232 | 1,235 | -18 | -1.4% | 11,900 |
| 2021/12/16 | 1,256 | 1,277 | 1,251 | 1,253 | +7 | +0.6% | 3,500 |
| 2021/12/15 | 1,236 | 1,255 | 1,236 | 1,246 | +10 | +0.8% | 5,400 |
| 2021/12/14 | 1,258 | 1,258 | 1,236 | 1,236 | -24 | -1.9% | 6,100 |
| 2021/12/13 | 1,267 | 1,278 | 1,255 | 1,260 | -7 | -0.6% | 7,300 |
| 2021/12/10 | 1,278 | 1,278 | 1,252 | 1,267 | -12 | -0.9% | 5,700 |
| 2021/12/09 | 1,279 | 1,279 | 1,269 | 1,279 | +1 | +0.1% | 2,700 |
| 2021/12/08 | 1,271 | 1,282 | 1,262 | 1,278 | +9 | +0.7% | 15,200 |
| 2021/12/07 | 1,270 | 1,270 | 1,248 | 1,269 | +29 | +2.3% | 15,900 |
| 2021/12/06 | 1,220 | 1,256 | 1,220 | 1,240 | +4 | +0.3% | 11,100 |
| 2021/12/03 | 1,236 | 1,246 | 1,211 | 1,236 | -9 | -0.7% | 23,400 |
| 2021/12/02 | 1,272 | 1,298 | 1,236 | 1,245 | -26 | -2% | 74,100 |
| 2021/12/01 | 1,261 | 1,292 | 1,255 | 1,271 | -200 | -13.6% | 114,400 |
| 2021/11/30 | 1,477 | 1,489 | 1,450 | 1,471 | +3 | +0.2% | 33,000 |
| 2021/11/29 | 1,442 | 1,487 | 1,439 | 1,468 | -4 | -0.3% | 16,700 |
| 2021/11/26 | 1,461 | 1,476 | 1,456 | 1,472 | +11 | +0.8% | 9,400 |
| 2021/11/25 | 1,465 | 1,472 | 1,455 | 1,461 | -4 | -0.3% | 8,400 |
| 2021/11/24 | 1,454 | 1,468 | 1,449 | 1,465 | +10 | +0.7% | 9,400 |
| 2021/11/22 | 1,470 | 1,470 | 1,445 | 1,455 | -13 | -0.9% | 8,500 |
| 2021/11/19 | 1,468 | 1,468 | 1,453 | 1,468 | +7 | +0.5% | 5,900 |
| 2021/11/18 | 1,452 | 1,461 | 1,438 | 1,461 | +10 | +0.7% | 12,500 |
| 2021/11/17 | 1,457 | 1,461 | 1,440 | 1,451 | +5 | +0.3% | 23,300 |
| 2021/11/16 | 1,453 | 1,465 | 1,428 | 1,446 | -4 | -0.3% | 27,500 |
| 2021/11/15 | 1,408 | 1,453 | 1,408 | 1,450 | +42 | +3% | 15,000 |
851～
900
件表示中 / 2298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 | 140,200円 | +15.0% | +292.3% | 0.00% | 17.17倍 | 1.53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 |
| 日本一Ｓ | 84,200円 | -9.9% | - | 0.59% | 137.36倍 | 0.55倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ブイキューブ | 16,400円 | -4.4% | - | 0.00% | 42.49倍 | -30.77倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| リビンＴ | 317,500円 | +0.8% | +57.9% | 0.00% | 16.95倍 | 2.52倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| ノバシステム | 302,000円 | +13.1% | +29.9% | 3.48% | 9.14倍 | 1.89倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
市場注目の銘柄
チャート関連のコラム
