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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,408 | 1,440 | 1,390 | 1,407 | +1 | +0.1% | 15,500 |
| 2021/11/09 | 1,413 | 1,417 | 1,406 | 1,406 | -17 | -1.2% | 2,100 |
| 2021/11/08 | 1,425 | 1,429 | 1,390 | 1,423 | +3 | +0.2% | 10,900 |
| 2021/11/05 | 1,429 | 1,429 | 1,402 | 1,420 | -6 | -0.4% | 4,200 |
| 2021/11/04 | 1,429 | 1,429 | 1,417 | 1,426 | +1 | +0.1% | 5,900 |
| 2021/11/02 | 1,413 | 1,425 | 1,413 | 1,425 | +4 | +0.3% | 3,500 |
| 2021/11/01 | 1,420 | 1,422 | 1,390 | 1,421 | +46 | +3.3% | 11,600 |
| 2021/10/29 | 1,402 | 1,439 | 1,365 | 1,375 | +8 | +0.6% | 27,600 |
| 2021/10/28 | 1,362 | 1,372 | 1,349 | 1,367 | +29 | +2.2% | 2,600 |
| 2021/10/27 | 1,339 | 1,350 | 1,338 | 1,338 | -11 | -0.8% | 4,000 |
| 2021/10/26 | 1,373 | 1,373 | 1,346 | 1,349 | -11 | -0.8% | 1,500 |
| 2021/10/25 | 1,334 | 1,372 | 1,334 | 1,360 | +20 | +1.5% | 1,300 |
| 2021/10/22 | 1,344 | 1,353 | 1,340 | 1,340 | -7 | -0.5% | 1,700 |
| 2021/10/21 | 1,354 | 1,354 | 1,347 | 1,347 | -7 | -0.5% | 2,400 |
| 2021/10/20 | 1,358 | 1,368 | 1,354 | 1,354 | -1 | -0.1% | 2,800 |
| 2021/10/19 | 1,357 | 1,361 | 1,342 | 1,355 | +12 | +0.9% | 5,000 |
| 2021/10/18 | 1,332 | 1,348 | 1,330 | 1,343 | +11 | +0.8% | 6,500 |
| 2021/10/15 | 1,306 | 1,332 | 1,306 | 1,332 | +26 | +2% | 3,600 |
| 2021/10/14 | 1,314 | 1,314 | 1,305 | 1,306 | -4 | -0.3% | 1,100 |
| 2021/10/13 | 1,316 | 1,319 | 1,310 | 1,310 | -8 | -0.6% | 1,800 |
| 2021/10/12 | 1,310 | 1,318 | 1,305 | 1,318 | +16 | +1.2% | 2,100 |
| 2021/10/11 | 1,310 | 1,315 | 1,300 | 1,302 | +4 | +0.3% | 3,900 |
| 2021/10/08 | 1,308 | 1,309 | 1,295 | 1,298 | -7 | -0.5% | 2,300 |
| 2021/10/07 | 1,297 | 1,313 | 1,295 | 1,305 | +8 | +0.6% | 6,200 |
| 2021/10/06 | 1,329 | 1,329 | 1,273 | 1,297 | -5 | -0.4% | 15,200 |
| 2021/10/05 | 1,332 | 1,332 | 1,298 | 1,302 | -34 | -2.5% | 16,400 |
| 2021/10/04 | 1,353 | 1,353 | 1,333 | 1,336 | -17 | -1.3% | 6,500 |
| 2021/10/01 | 1,368 | 1,369 | 1,349 | 1,353 | -8 | -0.6% | 1,700 |
| 2021/09/30 | 1,361 | 1,361 | 1,345 | 1,361 | -1 | -0.1% | 5,900 |
| 2021/09/29 | 1,361 | 1,370 | 1,352 | 1,362 | -17 | -1.2% | 2,700 |
| 2021/09/28 | 1,380 | 1,385 | 1,366 | 1,379 | -1 | -0.1% | 2,400 |
| 2021/09/27 | 1,376 | 1,394 | 1,374 | 1,380 | +15 | +1.1% | 4,700 |
| 2021/09/24 | 1,371 | 1,382 | 1,365 | 1,365 | -2 | -0.1% | 1,500 |
| 2021/09/22 | 1,369 | 1,389 | 1,363 | 1,367 | -6 | -0.4% | 4,800 |
| 2021/09/21 | 1,370 | 1,377 | 1,354 | 1,373 | -9 | -0.7% | 10,300 |
| 2021/09/17 | 1,381 | 1,392 | 1,373 | 1,382 | +7 | +0.5% | 5,100 |
| 2021/09/16 | 1,364 | 1,386 | 1,350 | 1,375 | +5 | +0.4% | 9,100 |
| 2021/09/15 | 1,364 | 1,370 | 1,342 | 1,370 | +2 | +0.1% | 9,400 |
| 2021/09/14 | 1,358 | 1,387 | 1,358 | 1,368 | +1 | +0.1% | 9,900 |
| 2021/09/13 | 1,368 | 1,394 | 1,357 | 1,367 | -43 | -3% | 21,600 |
| 2021/09/10 | 1,374 | 1,419 | 1,371 | 1,410 | +50 | +3.7% | 33,500 |
| 2021/09/09 | 1,363 | 1,379 | 1,353 | 1,360 | -4 | -0.3% | 6,700 |
| 2021/09/08 | 1,350 | 1,379 | 1,346 | 1,364 | +16 | +1.2% | 10,200 |
| 2021/09/07 | 1,356 | 1,356 | 1,344 | 1,348 | +4 | +0.3% | 2,200 |
| 2021/09/06 | 1,362 | 1,362 | 1,340 | 1,344 | -11 | -0.8% | 5,000 |
| 2021/09/03 | 1,341 | 1,400 | 1,335 | 1,355 | +6 | +0.4% | 15,700 |
| 2021/09/02 | 1,340 | 1,354 | 1,335 | 1,349 | -4 | -0.3% | 3,600 |
| 2021/09/01 | 1,337 | 1,389 | 1,323 | 1,353 | +5 | +0.4% | 11,400 |
| 2021/08/31 | 1,367 | 1,386 | 1,331 | 1,348 | -16 | -1.2% | 11,000 |
| 2021/08/30 | 1,342 | 1,364 | 1,342 | 1,364 | +16 | +1.2% | 2,700 |
851～
900
件表示中 / 2246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 | 139,100円 | +15.0% | +234.1% | 0.00% | 19.88倍 | 1.51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 |
| ジグザグ | 180,000円 | +29.0% | +60.5% | 0.00% | 21.04倍 | 12.10倍 |
|
- |
| サインポスト | 33,700円 | +12.5% | +7.6% | 0.00% | 17.31倍 | 2.39倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| アイビーシー | 74,100円 | +14.8% | +22.0% | 1.62% | 11.50倍 | 2.07倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| Ｇｌｏｂｅｅ | 83,800円 | +28.1% | +25.0% | 0.00% | 15.73倍 | 5.50倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
