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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,655 | 1,665 | 1,640 | 1,650 | -2 | -0.1% | 9,800 |
| 2018/05/15 | 1,678 | 1,678 | 1,635 | 1,652 | -17 | -1% | 15,900 |
| 2018/05/14 | 1,661 | 1,691 | 1,637 | 1,669 | +16 | +1% | 23,400 |
| 2018/05/11 | 1,642 | 1,668 | 1,642 | 1,653 | +9 | +0.5% | 7,500 |
| 2018/05/10 | 1,670 | 1,670 | 1,643 | 1,644 | -6 | -0.4% | 6,000 |
| 2018/05/09 | 1,659 | 1,670 | 1,650 | 1,650 | -24 | -1.4% | 4,600 |
| 2018/05/08 | 1,655 | 1,689 | 1,650 | 1,674 | +33 | +2% | 24,800 |
| 2018/05/07 | 1,636 | 1,654 | 1,636 | 1,641 | +10 | +0.6% | 3,100 |
| 2018/05/02 | 1,635 | 1,660 | 1,629 | 1,631 | +4 | +0.2% | 9,500 |
| 2018/05/01 | 1,636 | 1,670 | 1,621 | 1,627 | +7 | +0.4% | 16,600 |
| 2018/04/27 | 1,605 | 1,631 | 1,605 | 1,620 | +12 | +0.7% | 9,700 |
| 2018/04/26 | 1,615 | 1,616 | 1,605 | 1,608 | -7 | -0.4% | 6,700 |
| 2018/04/25 | 1,610 | 1,624 | 1,610 | 1,615 | -3 | -0.2% | 2,000 |
| 2018/04/24 | 1,612 | 1,618 | 1,605 | 1,618 | +6 | +0.4% | 4,200 |
| 2018/04/23 | 1,630 | 1,630 | 1,606 | 1,612 | -9 | -0.6% | 9,200 |
| 2018/04/20 | 1,601 | 1,624 | 1,601 | 1,621 | +9 | +0.6% | 3,800 |
| 2018/04/19 | 1,597 | 1,612 | 1,584 | 1,612 | +29 | +1.8% | 5,200 |
| 2018/04/18 | 1,590 | 1,590 | 1,580 | 1,583 | +8 | +0.5% | 2,100 |
| 2018/04/17 | 1,586 | 1,588 | 1,574 | 1,575 | -25 | -1.6% | 6,100 |
| 2018/04/16 | 1,631 | 1,633 | 1,588 | 1,600 | -11 | -0.7% | 12,000 |
| 2018/04/13 | 1,595 | 1,630 | 1,587 | 1,611 | +8 | +0.5% | 6,700 |
| 2018/04/12 | 1,585 | 1,603 | 1,571 | 1,603 | +33 | +2.1% | 5,800 |
| 2018/04/11 | 1,577 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 6,000 |
| 2018/04/10 | 1,576 | 1,580 | 1,575 | 1,580 | +4 | +0.3% | 2,000 |
| 2018/04/09 | 1,580 | 1,584 | 1,575 | 1,576 | -1 | -0.1% | 3,100 |
| 2018/04/06 | 1,580 | 1,591 | 1,577 | 1,577 | -13 | -0.8% | 3,900 |
| 2018/04/05 | 1,575 | 1,590 | 1,575 | 1,590 | +15 | +1% | 2,600 |
| 2018/04/04 | 1,582 | 1,590 | 1,575 | 1,575 | -7 | -0.4% | 5,300 |
| 2018/04/03 | 1,575 | 1,582 | 1,570 | 1,582 | -8 | -0.5% | 4,500 |
| 2018/04/02 | 1,614 | 1,614 | 1,590 | 1,590 | -13 | -0.8% | 3,800 |
| 2018/03/30 | 1,600 | 1,608 | 1,580 | 1,603 | +9 | +0.6% | 6,300 |
| 2018/03/29 | 1,584 | 1,600 | 1,570 | 1,594 | +28 | +1.8% | 5,900 |
| 2018/03/28 | 1,570 | 1,603 | 1,563 | 1,566 | -14 | -0.9% | 4,800 |
| 2018/03/27 | 1,592 | 1,600 | 1,575 | 1,580 | +12 | +0.8% | 4,200 |
| 2018/03/26 | 1,580 | 1,580 | 1,553 | 1,568 | -34 | -2.1% | 17,000 |
| 2018/03/23 | 1,618 | 1,618 | 1,587 | 1,602 | -20 | -1.2% | 44,000 |
| 2018/03/22 | 1,618 | 1,636 | 1,618 | 1,622 | +6 | +0.4% | 4,200 |
| 2018/03/20 | 1,621 | 1,621 | 1,611 | 1,616 | -10 | -0.6% | 6,300 |
| 2018/03/19 | 1,631 | 1,654 | 1,626 | 1,626 | -14 | -0.9% | 10,000 |
| 2018/03/16 | 1,638 | 1,662 | 1,638 | 1,640 | +12 | +0.7% | 11,000 |
| 2018/03/15 | 1,625 | 1,651 | 1,625 | 1,628 | +1 | +0.1% | 6,900 |
| 2018/03/14 | 1,620 | 1,648 | 1,613 | 1,627 | +1 | +0.1% | 5,900 |
| 2018/03/13 | 1,603 | 1,631 | 1,602 | 1,626 | +25 | +1.6% | 5,100 |
| 2018/03/12 | 1,629 | 1,630 | 1,601 | 1,601 | -22 | -1.4% | 12,900 |
| 2018/03/09 | 1,638 | 1,638 | 1,620 | 1,623 | +5 | +0.3% | 5,900 |
| 2018/03/08 | 1,645 | 1,656 | 1,599 | 1,618 | -27 | -1.6% | 34,900 |
| 2018/03/07 | 1,659 | 1,668 | 1,641 | 1,645 | -14 | -0.8% | 21,100 |
| 2018/03/06 | 1,700 | 1,700 | 1,659 | 1,659 | -5 | -0.3% | 8,100 |
| 2018/03/05 | 1,675 | 1,689 | 1,657 | 1,664 | -32 | -1.9% | 16,600 |
| 2018/03/02 | 1,706 | 1,706 | 1,670 | 1,696 | -30 | -1.7% | 16,500 |
1751～
1800
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 | 147,000円 | +17.8% | -1.7% | 3.40% | 10.00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 | 69,900円 | +12.1% | +400.0% | 0.00% | 24.80倍 | 2.32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
チャート関連のコラム
