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 |
|---|---|---|---|---|---|---|---|
| 2003/12/01 | 991 | 1,070 | 970 | 1,055 | +45 | +4.5% | 26,900 |
| 2003/11/28 | 1,026 | 1,049 | 1,004 | 1,010 | -15 | -1.5% | 9,000 |
| 2003/11/27 | 1,050 | 1,060 | 1,025 | 1,025 | -23 | -2.2% | 12,000 |
| 2003/11/26 | 1,044 | 1,070 | 1,024 | 1,048 | +44 | +4.4% | 21,000 |
| 2003/11/25 | 1,020 | 1,040 | 992 | 1,004 | +14 | +1.4% | 10,000 |
| 2003/11/21 | 980 | 995 | 967 | 990 | -20 | -2% | 27,200 |
| 2003/11/20 | 1,026 | 1,040 | 983 | 1,010 | +34 | +3.5% | 24,400 |
| 2003/11/19 | 962 | 999 | 960 | 976 | +31 | +3.3% | 30,200 |
| 2003/11/18 | 960 | 970 | 937 | 945 | -75 | -7.4% | 58,300 |
| 2003/11/17 | 1,166 | 1,166 | 1,020 | 1,020 | -149 | -12.7% | 30,400 |
| 2003/11/14 | 1,170 | 1,219 | 1,160 | 1,169 | +6 | +0.5% | 46,200 |
| 2003/11/13 | 1,160 | 1,212 | 1,160 | 1,163 | +3 | +0.3% | 17,100 |
| 2003/11/12 | 1,161 | 1,219 | 1,160 | 1,160 | -40 | -3.3% | 19,500 |
| 2003/11/11 | 1,242 | 1,242 | 1,141 | 1,200 | -22 | -1.8% | 37,800 |
| 2003/11/10 | 1,233 | 1,249 | 1,210 | 1,222 | -48 | -3.8% | 14,800 |
| 2003/11/07 | 1,250 | 1,320 | 1,120 | 1,270 | -1 | -0.1% | 71,800 |
| 2003/11/06 | 1,299 | 1,299 | 1,253 | 1,271 | -68 | -5.1% | 55,200 |
| 2003/11/05 | 1,370 | 1,383 | 1,317 | 1,339 | -71 | -5% | 60,500 |
| 2003/11/04 | 1,439 | 1,439 | 1,397 | 1,410 | -12 | -0.8% | 167,000 |
| 2003/10/31 | 1,468 | 1,474 | 1,420 | 1,422 | -42 | -2.9% | 525,500 |
| 2003/10/30 | 1,448 | 1,488 | 1,435 | 1,464 | +6 | +0.4% | 280,500 |
| 2003/10/29 | 1,473 | 1,480 | 1,432 | 1,458 | -30 | -2% | 132,900 |
| 2003/10/28 | 1,409 | 1,489 | 1,409 | 1,488 | +73 | +5.2% | 215,800 |
| 2003/10/27 | 1,370 | 1,427 | 1,370 | 1,415 | +55 | +4% | 134,000 |
| 2003/10/24 | 1,345 | 1,380 | 1,329 | 1,360 | +11 | +0.8% | 115,500 |
| 2003/10/23 | 1,380 | 1,385 | 1,340 | 1,349 | -62 | -4.4% | 141,500 |
| 2003/10/22 | 1,401 | 1,449 | 1,400 | 1,411 | +25 | +1.8% | 315,700 |
| 2003/10/21 | 1,390 | 1,410 | 1,350 | 1,386 | +46 | +3.4% | 242,000 |
| 2003/10/20 | 1,385 | 1,403 | 1,340 | 1,340 | -20 | -1.5% | 175,400 |
| 2003/10/17 | 1,270 | 1,380 | 1,225 | 1,360 | +85 | +6.7% | 235,200 |
| 2003/10/16 | 1,330 | 1,348 | 1,270 | 1,275 | -35 | -2.7% | 148,200 |
| 2003/10/15 | 1,299 | 1,340 | 1,255 | 1,310 | ±0 | ±0% | 81,400 |
| 2003/10/14 | 1,310 | 1,350 | 1,290 | 1,310 | -60 | -4.4% | 106,600 |
| 2003/10/10 | 1,388 | 1,388 | 1,350 | 1,370 | -20 | -1.4% | 75,000 |
| 2003/10/09 | 1,359 | 1,429 | 1,340 | 1,390 | +42 | +3.1% | 153,200 |
| 2003/10/08 | 1,330 | 1,348 | 1,290 | 1,348 | +38 | +2.9% | 105,800 |
| 2003/10/07 | 1,250 | 1,319 | 1,240 | 1,310 | +55 | +4.4% | 201,000 |
| 2003/10/06 | 1,228 | 1,257 | 1,210 | 1,255 | +35 | +2.9% | 166,700 |
| 2003/10/03 | 1,137 | 1,230 | 1,137 | 1,220 | +85 | +7.5% | 290,400 |
| 2003/10/02 | 1,150 | 1,159 | 1,120 | 1,135 | -5 | -0.4% | 43,800 |
| 2003/10/01 | 1,160 | 1,165 | 1,120 | 1,140 | ±0 | ±0% | 141,400 |
| 2003/09/30 | 1,120 | 1,170 | 1,110 | 1,140 | +20 | +1.8% | 152,400 |
| 2003/09/29 | 1,059 | 1,120 | 1,052 | 1,120 | +81 | +7.8% | 113,700 |
| 2003/09/26 | 1,008 | 1,043 | 995 | 1,039 | +39 | +3.9% | 83,300 |
| 2003/09/25 | 990 | 1,009 | 968 | 1,000 | -9 | -0.9% | 58,600 |
| 2003/09/24 | 1,020 | 1,020 | 990 | 1,009 | -11 | -1.1% | 35,400 |
| 2003/09/22 | 982 | 1,049 | 981 | 1,020 | +36 | +3.7% | 71,800 |
| 2003/09/19 | 996 | 999 | 982 | 984 | -11 | -1.1% | 20,400 |
| 2003/09/18 | 1,000 | 1,010 | 990 | 995 | -5 | -0.5% | 33,800 |
| 2003/09/17 | 1,000 | 1,018 | 998 | 1,000 | -2 | -0.2% | 54,000 |
5251～
5300
件表示中 / 5972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 | 363,500円 | +5.7% | +25.7% | 1.93% | 27.77倍 | 3.98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 |
| グリーＨＤ | 52,000円 | +3.6% | -8.7% | 2.79% | 19.79倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| テクマトリックス | 207,200円 | +12.5% | +18.3% | 1.74% | 17.05倍 | 3.44倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| 東北新社 | 61,000円 | -12.8% | +22.2% | 4.26% | 11.16倍 | 1.05倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| シーイーシー | 229,600円 | +7.6% | +0.2% | 2.83% | 14.79倍 | 1.80倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
市場注目の銘柄
チャート関連のコラム
