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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,311 | 1,323 | 1,307 | 1,308 | -3 | -0.2% | 3,000 |
| 2021/08/16 | 1,358 | 1,358 | 1,304 | 1,311 | -40 | -3% | 9,200 |
| 2021/08/13 | 1,353 | 1,360 | 1,340 | 1,351 | -7 | -0.5% | 3,900 |
| 2021/08/12 | 1,365 | 1,365 | 1,340 | 1,358 | ±0 | ±0% | 2,300 |
| 2021/08/11 | 1,348 | 1,358 | 1,344 | 1,358 | +5 | +0.4% | 1,900 |
| 2021/08/10 | 1,350 | 1,353 | 1,333 | 1,353 | +13 | +1% | 1,800 |
| 2021/08/06 | 1,351 | 1,355 | 1,301 | 1,340 | -11 | -0.8% | 16,400 |
| 2021/08/05 | 1,365 | 1,371 | 1,351 | 1,351 | -18 | -1.3% | 5,800 |
| 2021/08/04 | 1,374 | 1,400 | 1,362 | 1,369 | -5 | -0.4% | 4,000 |
| 2021/08/03 | 1,386 | 1,386 | 1,374 | 1,374 | -5 | -0.4% | 2,000 |
| 2021/08/02 | 1,378 | 1,386 | 1,373 | 1,379 | -6 | -0.4% | 11,600 |
| 2021/07/30 | 1,382 | 1,390 | 1,376 | 1,385 | +1 | +0.1% | 3,400 |
| 2021/07/29 | 1,375 | 1,387 | 1,375 | 1,384 | +11 | +0.8% | 1,800 |
| 2021/07/28 | 1,371 | 1,379 | 1,371 | 1,373 | -6 | -0.4% | 3,100 |
| 2021/07/27 | 1,384 | 1,384 | 1,372 | 1,379 | +5 | +0.4% | 2,800 |
| 2021/07/26 | 1,378 | 1,381 | 1,374 | 1,374 | -3 | -0.2% | 4,000 |
| 2021/07/21 | 1,380 | 1,380 | 1,372 | 1,377 | +6 | +0.4% | 2,400 |
| 2021/07/20 | 1,405 | 1,425 | 1,369 | 1,371 | -33 | -2.4% | 26,200 |
| 2021/07/19 | 1,396 | 1,404 | 1,396 | 1,404 | +3 | +0.2% | 3,500 |
| 2021/07/16 | 1,396 | 1,403 | 1,396 | 1,401 | +5 | +0.4% | 2,300 |
| 2021/07/15 | 1,403 | 1,403 | 1,396 | 1,396 | -13 | -0.9% | 10,000 |
| 2021/07/14 | 1,402 | 1,410 | 1,402 | 1,409 | +7 | +0.5% | 500 |
| 2021/07/13 | 1,405 | 1,408 | 1,401 | 1,402 | -3 | -0.2% | 3,700 |
| 2021/07/12 | 1,419 | 1,419 | 1,405 | 1,405 | +2 | +0.1% | 600 |
| 2021/07/09 | 1,405 | 1,409 | 1,400 | 1,403 | -6 | -0.4% | 9,800 |
| 2021/07/08 | 1,408 | 1,418 | 1,405 | 1,409 | +2 | +0.1% | 7,400 |
| 2021/07/07 | 1,407 | 1,412 | 1,406 | 1,407 | -2 | -0.1% | 1,700 |
| 2021/07/06 | 1,418 | 1,418 | 1,405 | 1,409 | -6 | -0.4% | 5,100 |
| 2021/07/05 | 1,417 | 1,424 | 1,415 | 1,415 | -2 | -0.1% | 3,400 |
| 2021/07/02 | 1,421 | 1,428 | 1,415 | 1,417 | -4 | -0.3% | 2,900 |
| 2021/07/01 | 1,425 | 1,425 | 1,421 | 1,421 | -5 | -0.4% | 700 |
| 2021/06/30 | 1,442 | 1,442 | 1,424 | 1,426 | +1 | +0.1% | 400 |
| 2021/06/29 | 1,433 | 1,434 | 1,422 | 1,425 | -8 | -0.6% | 2,000 |
| 2021/06/28 | 1,444 | 1,444 | 1,432 | 1,433 | -11 | -0.8% | 1,500 |
| 2021/06/25 | 1,457 | 1,457 | 1,435 | 1,444 | ±0 | ±0% | 800 |
| 2021/06/24 | 1,462 | 1,462 | 1,427 | 1,444 | +2 | +0.1% | 2,500 |
| 2021/06/23 | 1,432 | 1,457 | 1,432 | 1,442 | +2 | +0.1% | 2,400 |
| 2021/06/22 | 1,415 | 1,452 | 1,415 | 1,440 | +11 | +0.8% | 7,700 |
| 2021/06/21 | 1,418 | 1,431 | 1,397 | 1,429 | -6 | -0.4% | 15,100 |
| 2021/06/18 | 1,450 | 1,454 | 1,434 | 1,435 | -17 | -1.2% | 8,200 |
| 2021/06/17 | 1,446 | 1,452 | 1,438 | 1,452 | +6 | +0.4% | 6,500 |
| 2021/06/16 | 1,450 | 1,450 | 1,446 | 1,446 | -5 | -0.3% | 9,600 |
| 2021/06/15 | 1,455 | 1,460 | 1,449 | 1,451 | -5 | -0.3% | 8,600 |
| 2021/06/14 | 1,473 | 1,473 | 1,456 | 1,456 | -9 | -0.6% | 7,800 |
| 2021/06/11 | 1,478 | 1,482 | 1,463 | 1,465 | -7 | -0.5% | 5,300 |
| 2021/06/10 | 1,473 | 1,474 | 1,463 | 1,472 | +1 | +0.1% | 2,400 |
| 2021/06/09 | 1,465 | 1,485 | 1,461 | 1,471 | +4 | +0.3% | 12,800 |
| 2021/06/08 | 1,484 | 1,485 | 1,465 | 1,467 | -3 | -0.2% | 4,400 |
| 2021/06/07 | 1,482 | 1,484 | 1,465 | 1,470 | ±0 | ±0% | 4,400 |
| 2021/06/04 | 1,476 | 1,489 | 1,462 | 1,470 | -11 | -0.7% | 16,900 |
1001～
1050
件表示中 / 2338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 | 99,500円 | +15.0% | +292.3% | 0.00% | 12.20倍 | 1.08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 |
| シリコンスタシオ | 103,800円 | +24.9% | +44.5% | 0.00% | 14.25倍 | 1.64倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| オルトプラス | 7,800円 | -20.4% | - | 0.00% | - | 3.33倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| ＡＳＪ | 38,300円 | +2.2% | -32.5% | 0.52% | 43.32倍 | 1.05倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ワイヤレスＧ | 27,500円 | +6.4% | -26.9% | 0.00% | 14.97倍 | 2.11倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
市場注目の銘柄
チャート関連のコラム
