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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,495 | 4,560 | 4,465 | 4,550 | +110 | +2.5% | 113,400 |
| 2025/07/31 | 4,430 | 4,465 | 4,355 | 4,440 | +150 | +3.5% | 133,900 |
| 2025/07/30 | 4,350 | 4,360 | 4,215 | 4,290 | -45 | -1% | 68,100 |
| 2025/07/29 | 4,295 | 4,345 | 4,245 | 4,335 | +10 | +0.2% | 69,300 |
| 2025/07/28 | 4,390 | 4,415 | 4,300 | 4,325 | -50 | -1.1% | 78,100 |
| 2025/07/25 | 4,205 | 4,400 | 4,190 | 4,375 | +200 | +4.8% | 198,500 |
| 2025/07/24 | 4,035 | 4,180 | 4,020 | 4,175 | +150 | +3.7% | 81,100 |
| 2025/07/23 | 4,010 | 4,035 | 3,955 | 4,025 | +25 | +0.6% | 60,300 |
| 2025/07/22 | 4,050 | 4,115 | 4,000 | 4,000 | -40 | -1% | 49,900 |
| 2025/07/18 | 4,090 | 4,140 | 4,030 | 4,040 | -45 | -1.1% | 38,600 |
| 2025/07/17 | 4,010 | 4,110 | 4,005 | 4,085 | +70 | +1.7% | 42,900 |
| 2025/07/16 | 4,020 | 4,085 | 4,010 | 4,015 | -5 | -0.1% | 51,600 |
| 2025/07/15 | 4,060 | 4,085 | 4,015 | 4,020 | -40 | -1% | 45,500 |
| 2025/07/14 | 4,120 | 4,145 | 4,060 | 4,060 | -80 | -1.9% | 52,700 |
| 2025/07/11 | 4,195 | 4,260 | 4,120 | 4,140 | -25 | -0.6% | 119,200 |
| 2025/07/10 | 4,195 | 4,240 | 4,070 | 4,165 | +40 | +1% | 136,300 |
| 2025/07/09 | 4,275 | 4,295 | 4,095 | 4,125 | -105 | -2.5% | 223,500 |
| 2025/07/08 | 4,025 | 4,260 | 3,750 | 4,230 | +215 | +5.4% | 614,800 |
| 2025/07/07 | 4,045 | 4,100 | 3,920 | 4,015 | +160 | +4.2% | 384,200 |
| 2025/07/04 | 3,825 | 3,880 | 3,825 | 3,855 | +35 | +0.9% | 52,200 |
| 2025/07/03 | 3,810 | 3,855 | 3,780 | 3,820 | +10 | +0.3% | 62,500 |
| 2025/07/02 | 3,885 | 3,890 | 3,810 | 3,810 | -85 | -2.2% | 44,800 |
| 2025/07/01 | 3,870 | 3,895 | 3,855 | 3,895 | +10 | +0.3% | 33,700 |
| 2025/06/30 | 3,865 | 3,925 | 3,845 | 3,885 | +30 | +0.8% | 57,600 |
| 2025/06/27 | 3,870 | 3,890 | 3,825 | 3,855 | -15 | -0.4% | 41,100 |
| 2025/06/26 | 3,915 | 3,925 | 3,840 | 3,870 | -40 | -1% | 49,500 |
| 2025/06/25 | 3,850 | 3,915 | 3,820 | 3,910 | +60 | +1.6% | 68,100 |
| 2025/06/24 | 3,815 | 3,860 | 3,800 | 3,850 | +100 | +2.7% | 62,500 |
| 2025/06/23 | 3,730 | 3,750 | 3,695 | 3,750 | -10 | -0.3% | 37,300 |
| 2025/06/20 | 3,815 | 3,815 | 3,745 | 3,760 | -55 | -1.4% | 108,400 |
| 2025/06/19 | 3,795 | 3,855 | 3,795 | 3,815 | +25 | +0.7% | 26,400 |
| 2025/06/18 | 3,810 | 3,835 | 3,790 | 3,790 | -5 | -0.1% | 34,400 |
| 2025/06/17 | 3,850 | 3,855 | 3,785 | 3,795 | -55 | -1.4% | 39,300 |
| 2025/06/16 | 3,845 | 3,855 | 3,810 | 3,850 | +5 | +0.1% | 32,400 |
| 2025/06/13 | 3,875 | 3,875 | 3,820 | 3,845 | -50 | -1.3% | 48,700 |
| 2025/06/12 | 3,980 | 4,010 | 3,885 | 3,895 | -90 | -2.3% | 65,400 |
| 2025/06/11 | 3,970 | 4,000 | 3,950 | 3,985 | +35 | +0.9% | 37,300 |
| 2025/06/10 | 3,955 | 3,980 | 3,935 | 3,950 | ±0 | ±0% | 30,400 |
| 2025/06/09 | 3,970 | 3,990 | 3,935 | 3,950 | -5 | -0.1% | 35,100 |
| 2025/06/06 | 3,920 | 3,990 | 3,920 | 3,955 | +40 | +1% | 46,500 |
| 2025/06/05 | 3,915 | 3,955 | 3,890 | 3,915 | +40 | +1% | 54,200 |
| 2025/06/04 | 3,880 | 3,910 | 3,845 | 3,875 | -5 | -0.1% | 51,100 |
| 2025/06/03 | 3,915 | 3,945 | 3,880 | 3,880 | -75 | -1.9% | 59,000 |
| 2025/06/02 | 3,960 | 4,020 | 3,930 | 3,955 | -30 | -0.8% | 86,600 |
| 2025/05/30 | 3,975 | 4,030 | 3,940 | 3,985 | -45 | -1.1% | 85,300 |
| 2025/05/29 | 3,880 | 4,030 | 3,875 | 4,030 | +110 | +2.8% | 174,700 |
| 2025/05/28 | 3,860 | 3,970 | 3,820 | 3,920 | +75 | +2% | 279,100 |
| 2025/05/27 | 3,835 | 3,870 | 3,820 | 3,845 | +25 | +0.7% | 113,100 |
| 2025/05/26 | 3,785 | 3,870 | 3,785 | 3,820 | +40 | +1.1% | 110,000 |
| 2025/05/23 | 3,845 | 3,870 | 3,775 | 3,780 | -30 | -0.8% | 68,000 |
1～
50
件表示中 / 6028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 | 455,000円 | +6.4% | +11.9% | 1.98% | 28.81倍 | 4.69倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ソフトバンク１ Ｐ | 377,100円 | - | - | 2.65% | - | - |
|
- |
| テレ東ＨＤ | 397,500円 | +2.0% | +13.9% | 2.26% | 15.56倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| アルゴグラフ | 536,000円 | +6.0% | +3.8% | 2.99% | 12.21倍 | 1.61倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| メドレー | 315,500円 | +35.8% | +5.4% | 0.00% | 32.79倍 | 5.03倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
