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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 2,125 | 2,219 | 2,100 | 2,190 | +80 | +3.8% | 38,600 |
| 2018/10/05 | 2,038 | 2,149 | 1,999 | 2,110 | +38 | +1.8% | 30,100 |
| 2018/10/04 | 2,142 | 2,174 | 2,063 | 2,072 | -47 | -2.2% | 46,000 |
| 2018/10/03 | 2,109 | 2,132 | 2,052 | 2,119 | -27 | -1.3% | 51,600 |
| 2018/10/02 | 2,040 | 2,156 | 2,040 | 2,146 | +111 | +5.5% | 65,900 |
| 2018/10/01 | 2,019 | 2,059 | 1,994 | 2,035 | +16 | +0.8% | 63,900 |
| 2018/09/28 | 2,060 | 2,066 | 1,977 | 2,019 | +69 | +3.5% | 119,100 |
| 2018/09/27 | 1,851 | 1,950 | 1,851 | 1,950 | +107 | +5.8% | 80,000 |
| 2018/09/26 | 1,822 | 1,853 | 1,815 | 1,843 | +21 | +1.2% | 27,800 |
| 2018/09/25 | 1,813 | 1,829 | 1,805 | 1,822 | -15 | -0.8% | 7,600 |
| 2018/09/21 | 1,861 | 1,861 | 1,820 | 1,837 | -5 | -0.3% | 16,900 |
| 2018/09/20 | 1,881 | 1,881 | 1,825 | 1,842 | -17 | -0.9% | 26,700 |
| 2018/09/19 | 1,843 | 1,878 | 1,827 | 1,859 | +16 | +0.9% | 13,100 |
| 2018/09/18 | 1,850 | 1,888 | 1,803 | 1,843 | -26 | -1.4% | 28,200 |
| 2018/09/14 | 1,870 | 1,900 | 1,834 | 1,869 | +58 | +3.2% | 75,300 |
| 2018/09/13 | 1,829 | 1,829 | 1,804 | 1,811 | -16 | -0.9% | 18,900 |
| 2018/09/12 | 1,830 | 1,830 | 1,799 | 1,827 | -1 | -0.1% | 15,100 |
| 2018/09/11 | 1,828 | 1,836 | 1,789 | 1,828 | +9 | +0.5% | 8,500 |
| 2018/09/10 | 1,755 | 1,823 | 1,755 | 1,819 | +63 | +3.6% | 5,900 |
| 2018/09/07 | 1,763 | 1,768 | 1,751 | 1,756 | -7 | -0.4% | 4,300 |
| 2018/09/06 | 1,775 | 1,775 | 1,760 | 1,763 | +11 | +0.6% | 2,600 |
| 2018/09/05 | 1,750 | 1,792 | 1,749 | 1,752 | -12 | -0.7% | 4,800 |
| 2018/09/04 | 1,756 | 1,788 | 1,756 | 1,764 | +8 | +0.5% | 2,900 |
| 2018/09/03 | 1,757 | 1,819 | 1,738 | 1,756 | -22 | -1.2% | 13,700 |
| 2018/08/31 | 1,764 | 1,793 | 1,760 | 1,778 | +3 | +0.2% | 7,200 |
| 2018/08/30 | 1,798 | 1,798 | 1,755 | 1,775 | -25 | -1.4% | 8,300 |
| 2018/08/29 | 1,805 | 1,823 | 1,800 | 1,800 | -5 | -0.3% | 5,500 |
| 2018/08/28 | 1,832 | 1,843 | 1,801 | 1,805 | -41 | -2.2% | 13,400 |
| 2018/08/27 | 1,845 | 1,850 | 1,825 | 1,846 | +21 | +1.2% | 30,100 |
| 2018/08/24 | 1,805 | 1,841 | 1,800 | 1,825 | +34 | +1.9% | 20,100 |
| 2018/08/23 | 1,796 | 1,826 | 1,790 | 1,791 | -5 | -0.3% | 28,800 |
| 2018/08/22 | 1,747 | 1,810 | 1,739 | 1,796 | +75 | +4.4% | 33,700 |
| 2018/08/21 | 1,731 | 1,739 | 1,721 | 1,721 | -24 | -1.4% | 5,400 |
| 2018/08/20 | 1,766 | 1,766 | 1,731 | 1,745 | -4 | -0.2% | 10,800 |
| 2018/08/17 | 1,730 | 1,749 | 1,704 | 1,749 | +26 | +1.5% | 14,300 |
| 2018/08/16 | 1,739 | 1,745 | 1,692 | 1,723 | -6 | -0.3% | 21,600 |
| 2018/08/15 | 1,707 | 1,735 | 1,695 | 1,729 | +23 | +1.3% | 14,700 |
| 2018/08/14 | 1,715 | 1,729 | 1,701 | 1,706 | -9 | -0.5% | 7,300 |
| 2018/08/13 | 1,680 | 1,719 | 1,680 | 1,715 | +20 | +1.2% | 10,500 |
| 2018/08/10 | 1,681 | 1,706 | 1,680 | 1,695 | +17 | +1% | 4,500 |
| 2018/08/09 | 1,673 | 1,698 | 1,666 | 1,678 | -3 | -0.2% | 10,700 |
| 2018/08/08 | 1,666 | 1,685 | 1,666 | 1,681 | +11 | +0.7% | 2,200 |
| 2018/08/07 | 1,681 | 1,681 | 1,670 | 1,670 | -14 | -0.8% | 4,100 |
| 2018/08/06 | 1,716 | 1,716 | 1,680 | 1,684 | -27 | -1.6% | 6,500 |
| 2018/08/03 | 1,704 | 1,711 | 1,695 | 1,711 | +10 | +0.6% | 2,200 |
| 2018/08/02 | 1,707 | 1,707 | 1,700 | 1,701 | +8 | +0.5% | 1,300 |
| 2018/08/01 | 1,710 | 1,710 | 1,686 | 1,693 | +9 | +0.5% | 2,700 |
| 2018/07/31 | 1,710 | 1,710 | 1,682 | 1,684 | -19 | -1.1% | 7,100 |
| 2018/07/30 | 1,727 | 1,727 | 1,701 | 1,703 | +1 | +0.1% | 1,800 |
| 2018/07/27 | 1,714 | 1,729 | 1,700 | 1,702 | -12 | -0.7% | 9,000 |
1651～
1700
件表示中 / 2296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 | 139,300円 | +15.0% | +292.3% | 0.00% | 17.06倍 | 1.52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 |
| リビンＴ | 322,000円 | +0.8% | +57.9% | 0.00% | 17.19倍 | 2.56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 |
| ブイキューブ | 16,300円 | -4.4% | - | 0.00% | 42.23倍 | -30.58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 |
| シイエヌエス | 147,100円 | +17.8% | -1.7% | 3.40% | 10.01倍 | 1.08倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| エルテス | 69,100円 | +12.1% | +400.0% | 0.00% | 24.52倍 | 2.29倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
