ウェザーニューズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/29 | 6,410 | 6,410 | 6,260 | 6,320 | -60 | -0.9% | 22,400 |
2023/09/28 | 6,380 | 6,430 | 6,320 | 6,380 | ±0 | ±0% | 20,400 |
2023/09/27 | 6,310 | 6,380 | 6,310 | 6,380 | +40 | +0.6% | 13,800 |
2023/09/26 | 6,370 | 6,400 | 6,340 | 6,340 | -30 | -0.5% | 14,700 |
2023/09/25 | 6,290 | 6,380 | 6,290 | 6,370 | +80 | +1.3% | 13,000 |
2023/09/22 | 6,250 | 6,300 | 6,220 | 6,290 | ±0 | ±0% | 25,200 |
2023/09/21 | 6,400 | 6,400 | 6,280 | 6,290 | -80 | -1.3% | 26,800 |
2023/09/20 | 6,420 | 6,450 | 6,370 | 6,370 | -60 | -0.9% | 18,800 |
2023/09/19 | 6,400 | 6,480 | 6,400 | 6,430 | +20 | +0.3% | 28,200 |
2023/09/15 | 6,410 | 6,450 | 6,390 | 6,410 | -10 | -0.2% | 25,700 |
2023/09/14 | 6,440 | 6,440 | 6,410 | 6,420 | -20 | -0.3% | 13,700 |
2023/09/13 | 6,390 | 6,460 | 6,380 | 6,440 | +50 | +0.8% | 21,600 |
2023/09/12 | 6,430 | 6,440 | 6,390 | 6,390 | -10 | -0.2% | 9,600 |
2023/09/11 | 6,450 | 6,450 | 6,380 | 6,400 | ±0 | ±0% | 13,300 |
2023/09/08 | 6,390 | 6,470 | 6,390 | 6,400 | -30 | -0.5% | 20,900 |
2023/09/07 | 6,420 | 6,450 | 6,390 | 6,430 | +10 | +0.2% | 15,200 |
2023/09/06 | 6,420 | 6,450 | 6,410 | 6,420 | -20 | -0.3% | 9,800 |
2023/09/05 | 6,430 | 6,440 | 6,400 | 6,440 | +10 | +0.2% | 12,300 |
2023/09/04 | 6,420 | 6,440 | 6,370 | 6,430 | +30 | +0.5% | 20,000 |
2023/09/01 | 6,390 | 6,410 | 6,370 | 6,400 | +20 | +0.3% | 14,900 |
2023/08/31 | 6,430 | 6,430 | 6,370 | 6,380 | +10 | +0.2% | 15,100 |
2023/08/30 | 6,420 | 6,450 | 6,360 | 6,370 | -70 | -1.1% | 13,200 |
2023/08/29 | 6,420 | 6,460 | 6,400 | 6,440 | +40 | +0.6% | 11,200 |
2023/08/28 | 6,450 | 6,450 | 6,380 | 6,400 | +20 | +0.3% | 17,600 |
2023/08/25 | 6,290 | 6,380 | 6,290 | 6,380 | +40 | +0.6% | 12,400 |
2023/08/24 | 6,370 | 6,370 | 6,300 | 6,340 | -10 | -0.2% | 12,600 |
2023/08/23 | 6,270 | 6,350 | 6,250 | 6,350 | +80 | +1.3% | 12,400 |
2023/08/22 | 6,300 | 6,320 | 6,260 | 6,270 | +20 | +0.3% | 6,900 |
2023/08/21 | 6,250 | 6,300 | 6,200 | 6,250 | +60 | +1% | 16,900 |
2023/08/18 | 6,270 | 6,270 | 6,170 | 6,190 | -110 | -1.7% | 36,000 |
2023/08/17 | 6,330 | 6,330 | 6,280 | 6,300 | -50 | -0.8% | 21,600 |
2023/08/16 | 6,390 | 6,390 | 6,310 | 6,350 | -80 | -1.2% | 21,500 |
2023/08/15 | 6,450 | 6,480 | 6,430 | 6,430 | -30 | -0.5% | 12,200 |
2023/08/14 | 6,520 | 6,550 | 6,450 | 6,460 | -60 | -0.9% | 24,700 |
2023/08/10 | 6,450 | 6,520 | 6,410 | 6,520 | +50 | +0.8% | 18,800 |
2023/08/09 | 6,420 | 6,520 | 6,390 | 6,470 | +50 | +0.8% | 33,900 |
2023/08/08 | 6,410 | 6,440 | 6,380 | 6,420 | -20 | -0.3% | 18,100 |
2023/08/07 | 6,280 | 6,440 | 6,280 | 6,440 | +130 | +2.1% | 38,100 |
2023/08/04 | 6,330 | 6,340 | 6,280 | 6,310 | -40 | -0.6% | 18,000 |
2023/08/03 | 6,310 | 6,350 | 6,280 | 6,350 | +20 | +0.3% | 21,500 |
2023/08/02 | 6,280 | 6,380 | 6,270 | 6,330 | +40 | +0.6% | 27,900 |
2023/08/01 | 6,370 | 6,380 | 6,290 | 6,290 | -70 | -1.1% | 24,800 |
2023/07/31 | 6,390 | 6,400 | 6,330 | 6,360 | +20 | +0.3% | 24,600 |
2023/07/28 | 6,300 | 6,340 | 6,250 | 6,340 | ±0 | ±0% | 28,700 |
2023/07/27 | 6,340 | 6,360 | 6,280 | 6,340 | +10 | +0.2% | 19,300 |
2023/07/26 | 6,300 | 6,360 | 6,270 | 6,330 | +10 | +0.2% | 24,200 |
2023/07/25 | 6,340 | 6,360 | 6,250 | 6,320 | -30 | -0.5% | 35,500 |
2023/07/24 | 6,290 | 6,370 | 6,280 | 6,350 | +100 | +1.6% | 29,100 |
2023/07/21 | 6,380 | 6,380 | 6,240 | 6,250 | -120 | -1.9% | 76,700 |
2023/07/20 | 6,490 | 6,490 | 6,370 | 6,370 | -120 | -1.8% | 58,200 |
151~
200
件表示中 / 5729件
類似銘柄と比較する
現在ご覧いただいている「WNIウェザー」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 |
---|---|---|---|---|---|---|---|---|
WNIウェザー | 450,000円 | +6.6% | +6.6% | 2.67% | 19.88倍 | 2.63倍 |
|
民間気象情報で世界最大手。航海・鉄道・航空向けの交通気象に強い。個人向けも積極展開 |
日ビジシス | 105,300円 | +12.4% | +17.3% | 2.37% | 31.99倍 | 2.16倍 |
|
クラウドインテグレーター先駆。「アジュール」などMS関連に強み、運用・保守でサブスク拡大 |
東北新社 | 113,000円 | -6.4% | -58.7% | 1.68% | 16.46倍 | 0.64倍 |
|
CM制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
ボードルア | 346,000円 | +35.1% | - | 0.00% | 35.43倍 | 13.02倍 |
|
最先端のITインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
ブロドリーフ | 53,500円 | +14.4% | - | 0.19% | 1188.89倍 | 2.12倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム