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 |
|---|---|---|---|---|---|---|---|
| 2016/12/08 | 1,721 | 1,731 | 1,711 | 1,711 | +1 | +0.1% | 3,400 |
| 2016/12/07 | 1,722 | 1,722 | 1,703 | 1,710 | +2 | +0.1% | 4,100 |
| 2016/12/06 | 1,760 | 1,760 | 1,700 | 1,708 | -44 | -2.5% | 7,900 |
| 2016/12/05 | 1,750 | 1,763 | 1,745 | 1,752 | +2 | +0.1% | 5,200 |
| 2016/12/02 | 1,748 | 1,769 | 1,748 | 1,750 | +2 | +0.1% | 10,700 |
| 2016/12/01 | 1,717 | 1,768 | 1,710 | 1,748 | -114 | -6.1% | 35,500 |
| 2016/11/30 | 1,845 | 1,865 | 1,813 | 1,862 | +19 | +1% | 19,600 |
| 2016/11/29 | 1,785 | 1,843 | 1,782 | 1,843 | +59 | +3.3% | 15,400 |
| 2016/11/28 | 1,776 | 1,784 | 1,765 | 1,784 | +8 | +0.5% | 5,500 |
| 2016/11/25 | 1,795 | 1,795 | 1,760 | 1,776 | -4 | -0.2% | 7,800 |
| 2016/11/24 | 1,780 | 1,795 | 1,780 | 1,780 | +10 | +0.6% | 7,200 |
| 2016/11/22 | 1,763 | 1,788 | 1,750 | 1,770 | +14 | +0.8% | 4,600 |
| 2016/11/21 | 1,788 | 1,795 | 1,755 | 1,756 | -16 | -0.9% | 4,100 |
| 2016/11/18 | 1,788 | 1,788 | 1,765 | 1,772 | -16 | -0.9% | 4,700 |
| 2016/11/17 | 1,775 | 1,798 | 1,765 | 1,788 | +10 | +0.6% | 6,100 |
| 2016/11/16 | 1,759 | 1,795 | 1,756 | 1,778 | +24 | +1.4% | 14,700 |
| 2016/11/15 | 1,738 | 1,754 | 1,714 | 1,754 | +52 | +3.1% | 9,600 |
| 2016/11/14 | 1,651 | 1,734 | 1,651 | 1,702 | +47 | +2.8% | 3,900 |
| 2016/11/11 | 1,707 | 1,707 | 1,644 | 1,655 | -49 | -2.9% | 10,900 |
| 2016/11/10 | 1,697 | 1,744 | 1,684 | 1,704 | +60 | +3.6% | 11,600 |
| 2016/11/09 | 1,750 | 1,750 | 1,501 | 1,644 | -106 | -6.1% | 24,900 |
| 2016/11/08 | 1,760 | 1,778 | 1,747 | 1,750 | -10 | -0.6% | 9,300 |
| 2016/11/07 | 1,732 | 1,770 | 1,732 | 1,760 | +25 | +1.4% | 8,000 |
| 2016/11/04 | 1,793 | 1,798 | 1,720 | 1,735 | -69 | -3.8% | 21,600 |
| 2016/11/02 | 1,802 | 1,818 | 1,800 | 1,804 | -7 | -0.4% | 9,800 |
| 2016/11/01 | 1,820 | 1,820 | 1,805 | 1,811 | -13 | -0.7% | 8,500 |
| 2016/10/31 | 1,822 | 1,838 | 1,822 | 1,824 | -6 | -0.3% | 3,700 |
| 2016/10/28 | 1,838 | 1,845 | 1,825 | 1,830 | +1 | +0.1% | 6,200 |
| 2016/10/27 | 1,828 | 1,842 | 1,822 | 1,829 | +1 | +0.1% | 3,100 |
| 2016/10/26 | 1,842 | 1,850 | 1,821 | 1,828 | -19 | -1% | 6,600 |
| 2016/10/25 | 1,841 | 1,857 | 1,841 | 1,847 | +6 | +0.3% | 5,300 |
| 2016/10/24 | 1,845 | 1,850 | 1,830 | 1,841 | +1 | +0.1% | 4,700 |
| 2016/10/21 | 1,858 | 1,886 | 1,840 | 1,840 | -23 | -1.2% | 14,100 |
| 2016/10/20 | 1,900 | 1,905 | 1,860 | 1,863 | -33 | -1.7% | 18,000 |
| 2016/10/19 | 1,865 | 1,897 | 1,844 | 1,896 | +40 | +2.2% | 16,800 |
| 2016/10/18 | 1,841 | 1,868 | 1,840 | 1,856 | +11 | +0.6% | 7,100 |
| 2016/10/17 | 1,873 | 1,873 | 1,841 | 1,845 | -29 | -1.5% | 6,500 |
| 2016/10/14 | 1,832 | 1,879 | 1,830 | 1,874 | +56 | +3.1% | 10,800 |
| 2016/10/13 | 1,818 | 1,832 | 1,818 | 1,818 | ±0 | ±0% | 4,800 |
| 2016/10/12 | 1,876 | 1,876 | 1,796 | 1,818 | -58 | -3.1% | 10,600 |
| 2016/10/11 | 1,881 | 1,897 | 1,875 | 1,876 | -14 | -0.7% | 7,000 |
| 2016/10/07 | 1,886 | 1,892 | 1,865 | 1,890 | -2 | -0.1% | 7,400 |
| 2016/10/06 | 1,914 | 1,914 | 1,888 | 1,892 | -9 | -0.5% | 14,200 |
| 2016/10/05 | 1,853 | 1,916 | 1,853 | 1,901 | +52 | +2.8% | 23,100 |
| 2016/10/04 | 1,856 | 1,856 | 1,841 | 1,849 | ±0 | ±0% | 5,000 |
| 2016/10/03 | 1,850 | 1,859 | 1,840 | 1,849 | +13 | +0.7% | 7,200 |
| 2016/09/30 | 1,856 | 1,856 | 1,830 | 1,836 | -24 | -1.3% | 18,400 |
| 2016/09/29 | 1,850 | 1,900 | 1,828 | 1,860 | +35 | +1.9% | 39,300 |
| 2016/09/28 | 1,810 | 1,845 | 1,797 | 1,825 | +25 | +1.4% | 12,900 |
| 2016/09/27 | 1,800 | 1,807 | 1,796 | 1,800 | ±0 | ±0% | 11,800 |
2101～
2150
件表示中 / 2295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 | 139,800円 | +15.0% | +292.3% | 0.00% | 17.12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 |
| ＴｒｕｅＤａｔａ | 89,500円 | +28.7% | +230.6% | 0.00% | 33.58倍 | 4.01倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| 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 |
| ブロドエンタ | 76,700円 | +27.7% | +16.1% | 0.00% | 11.72倍 | 3.89倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| サインポスト | 31,000円 | +12.5% | +7.6% | 0.00% | 15.92倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
