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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,712 | 1,722 | 1,702 | 1,714 | +9 | +0.5% | 5,000 |
| 2018/07/25 | 1,702 | 1,753 | 1,674 | 1,705 | +5 | +0.3% | 5,500 |
| 2018/07/24 | 1,700 | 1,714 | 1,693 | 1,700 | +2 | +0.1% | 5,600 |
| 2018/07/23 | 1,681 | 1,699 | 1,676 | 1,698 | +24 | +1.4% | 5,000 |
| 2018/07/20 | 1,667 | 1,692 | 1,654 | 1,674 | -6 | -0.4% | 10,200 |
| 2018/07/19 | 1,672 | 1,692 | 1,665 | 1,680 | +2 | +0.1% | 2,900 |
| 2018/07/18 | 1,694 | 1,695 | 1,678 | 1,678 | -16 | -0.9% | 1,600 |
| 2018/07/17 | 1,671 | 1,704 | 1,668 | 1,694 | +26 | +1.6% | 5,200 |
| 2018/07/13 | 1,682 | 1,699 | 1,668 | 1,668 | -14 | -0.8% | 9,800 |
| 2018/07/12 | 1,676 | 1,698 | 1,676 | 1,682 | +2 | +0.1% | 4,900 |
| 2018/07/11 | 1,690 | 1,692 | 1,675 | 1,680 | -10 | -0.6% | 4,300 |
| 2018/07/10 | 1,710 | 1,716 | 1,684 | 1,690 | -17 | -1% | 9,900 |
| 2018/07/09 | 1,660 | 1,720 | 1,660 | 1,707 | +50 | +3% | 3,900 |
| 2018/07/06 | 1,649 | 1,668 | 1,645 | 1,657 | +23 | +1.4% | 7,700 |
| 2018/07/05 | 1,674 | 1,674 | 1,631 | 1,634 | -40 | -2.4% | 14,600 |
| 2018/07/04 | 1,662 | 1,689 | 1,660 | 1,674 | +12 | +0.7% | 10,000 |
| 2018/07/03 | 1,680 | 1,697 | 1,662 | 1,662 | -10 | -0.6% | 8,700 |
| 2018/07/02 | 1,745 | 1,780 | 1,672 | 1,672 | -69 | -4% | 25,100 |
| 2018/06/29 | 1,789 | 1,789 | 1,720 | 1,741 | -25 | -1.4% | 5,900 |
| 2018/06/28 | 1,748 | 1,809 | 1,731 | 1,766 | +21 | +1.2% | 8,400 |
| 2018/06/27 | 1,749 | 1,759 | 1,730 | 1,745 | +14 | +0.8% | 8,200 |
| 2018/06/26 | 1,799 | 1,799 | 1,703 | 1,731 | -85 | -4.7% | 60,700 |
| 2018/06/25 | 1,857 | 1,875 | 1,811 | 1,816 | -1 | -0.1% | 18,100 |
| 2018/06/22 | 1,836 | 1,839 | 1,806 | 1,817 | -46 | -2.5% | 9,900 |
| 2018/06/21 | 1,884 | 1,885 | 1,850 | 1,863 | +4 | +0.2% | 19,400 |
| 2018/06/20 | 1,809 | 1,870 | 1,781 | 1,859 | +29 | +1.6% | 33,900 |
| 2018/06/19 | 1,895 | 1,900 | 1,773 | 1,830 | -84 | -4.4% | 47,500 |
| 2018/06/18 | 1,890 | 1,914 | 1,840 | 1,914 | +20 | +1.1% | 26,600 |
| 2018/06/15 | 1,907 | 1,907 | 1,855 | 1,894 | -24 | -1.3% | 27,100 |
| 2018/06/14 | 1,924 | 1,924 | 1,885 | 1,918 | +7 | +0.4% | 18,500 |
| 2018/06/13 | 1,857 | 1,924 | 1,850 | 1,911 | +73 | +4% | 42,700 |
| 2018/06/12 | 1,815 | 1,876 | 1,815 | 1,838 | +26 | +1.4% | 30,800 |
| 2018/06/11 | 1,820 | 1,820 | 1,809 | 1,812 | +3 | +0.2% | 10,100 |
| 2018/06/08 | 1,812 | 1,814 | 1,772 | 1,809 | -17 | -0.9% | 23,000 |
| 2018/06/07 | 1,786 | 1,835 | 1,760 | 1,826 | +73 | +4.2% | 29,400 |
| 2018/06/06 | 1,720 | 1,757 | 1,705 | 1,753 | +48 | +2.8% | 12,800 |
| 2018/06/05 | 1,784 | 1,800 | 1,689 | 1,705 | -76 | -4.3% | 40,700 |
| 2018/06/04 | 1,730 | 1,813 | 1,725 | 1,781 | +52 | +3% | 46,600 |
| 2018/06/01 | 1,725 | 1,747 | 1,701 | 1,729 | +4 | +0.2% | 49,000 |
| 2018/05/31 | 1,700 | 1,725 | 1,674 | 1,725 | +40 | +2.4% | 41,400 |
| 2018/05/30 | 1,641 | 1,685 | 1,635 | 1,685 | +39 | +2.4% | 9,500 |
| 2018/05/29 | 1,677 | 1,677 | 1,646 | 1,646 | -30 | -1.8% | 9,400 |
| 2018/05/28 | 1,649 | 1,676 | 1,649 | 1,676 | +51 | +3.1% | 11,500 |
| 2018/05/25 | 1,635 | 1,642 | 1,616 | 1,625 | -26 | -1.6% | 14,400 |
| 2018/05/24 | 1,669 | 1,669 | 1,650 | 1,651 | -18 | -1.1% | 10,100 |
| 2018/05/23 | 1,685 | 1,685 | 1,669 | 1,669 | -19 | -1.1% | 3,100 |
| 2018/05/22 | 1,692 | 1,692 | 1,666 | 1,688 | -4 | -0.2% | 9,000 |
| 2018/05/21 | 1,689 | 1,702 | 1,667 | 1,692 | +37 | +2.2% | 23,200 |
| 2018/05/18 | 1,655 | 1,665 | 1,651 | 1,655 | +2 | +0.1% | 13,500 |
| 2018/05/17 | 1,659 | 1,667 | 1,646 | 1,653 | +3 | +0.2% | 6,900 |
1701～
1750
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 | 138,000円 | +15.0% | +292.3% | 0.00% | 16.90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 |
| 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 | 16,400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 |
| シイエヌエス | 144,800円 | +17.8% | -1.7% | 3.45% | 9.85倍 | 1.06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 | 69,200円 | +12.1% | +400.0% | 0.00% | 24.55倍 | 2.30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
