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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,700 | 5,710 | 5,660 | 5,710 | -10 | -0.2% | 7,500 |
| 2021/08/26 | 5,710 | 5,720 | 5,640 | 5,720 | +30 | +0.5% | 13,400 |
| 2021/08/25 | 5,720 | 5,750 | 5,640 | 5,690 | -60 | -1% | 15,200 |
| 2021/08/24 | 5,730 | 5,750 | 5,680 | 5,750 | +70 | +1.2% | 14,700 |
| 2021/08/23 | 5,710 | 5,710 | 5,640 | 5,680 | +70 | +1.2% | 10,900 |
| 2021/08/20 | 5,600 | 5,660 | 5,580 | 5,610 | +10 | +0.2% | 7,600 |
| 2021/08/19 | 5,560 | 5,680 | 5,560 | 5,600 | -10 | -0.2% | 10,000 |
| 2021/08/18 | 5,600 | 5,640 | 5,590 | 5,610 | +10 | +0.2% | 5,100 |
| 2021/08/17 | 5,690 | 5,710 | 5,600 | 5,600 | -100 | -1.8% | 7,600 |
| 2021/08/16 | 5,770 | 5,770 | 5,690 | 5,700 | -10 | -0.2% | 8,500 |
| 2021/08/13 | 5,700 | 5,710 | 5,650 | 5,710 | +20 | +0.4% | 9,300 |
| 2021/08/12 | 5,680 | 5,720 | 5,680 | 5,690 | +40 | +0.7% | 10,100 |
| 2021/08/11 | 5,670 | 5,670 | 5,620 | 5,650 | +20 | +0.4% | 6,300 |
| 2021/08/10 | 5,600 | 5,660 | 5,600 | 5,630 | +40 | +0.7% | 8,600 |
| 2021/08/06 | 5,570 | 5,610 | 5,530 | 5,590 | +50 | +0.9% | 5,200 |
| 2021/08/05 | 5,510 | 5,640 | 5,510 | 5,540 | -20 | -0.4% | 7,000 |
| 2021/08/04 | 5,580 | 5,580 | 5,490 | 5,560 | +30 | +0.5% | 11,900 |
| 2021/08/03 | 5,580 | 5,630 | 5,530 | 5,530 | -10 | -0.2% | 8,600 |
| 2021/08/02 | 5,470 | 5,540 | 5,430 | 5,540 | +120 | +2.2% | 10,700 |
| 2021/07/30 | 5,530 | 5,530 | 5,420 | 5,420 | -120 | -2.2% | 15,000 |
| 2021/07/29 | 5,560 | 5,590 | 5,510 | 5,540 | ±0 | ±0% | 8,200 |
| 2021/07/28 | 5,600 | 5,600 | 5,530 | 5,540 | -80 | -1.4% | 6,800 |
| 2021/07/27 | 5,670 | 5,670 | 5,580 | 5,620 | -20 | -0.4% | 11,600 |
| 2021/07/26 | 5,620 | 5,670 | 5,580 | 5,640 | +110 | +2% | 12,800 |
| 2021/07/21 | 5,500 | 5,580 | 5,470 | 5,530 | +30 | +0.5% | 16,300 |
| 2021/07/20 | 5,500 | 5,560 | 5,460 | 5,500 | -40 | -0.7% | 18,800 |
| 2021/07/19 | 5,490 | 5,570 | 5,480 | 5,540 | +10 | +0.2% | 15,900 |
| 2021/07/16 | 5,480 | 5,530 | 5,470 | 5,530 | +60 | +1.1% | 11,900 |
| 2021/07/15 | 5,560 | 5,590 | 5,470 | 5,470 | -100 | -1.8% | 16,000 |
| 2021/07/14 | 5,700 | 5,740 | 5,560 | 5,570 | -130 | -2.3% | 19,500 |
| 2021/07/13 | 5,660 | 5,730 | 5,630 | 5,700 | +90 | +1.6% | 15,300 |
| 2021/07/12 | 5,630 | 5,630 | 5,540 | 5,610 | +70 | +1.3% | 13,000 |
| 2021/07/09 | 5,560 | 5,560 | 5,450 | 5,540 | -20 | -0.4% | 27,100 |
| 2021/07/08 | 5,680 | 5,700 | 5,560 | 5,560 | -80 | -1.4% | 16,700 |
| 2021/07/07 | 5,600 | 5,700 | 5,570 | 5,640 | +30 | +0.5% | 12,400 |
| 2021/07/06 | 5,730 | 5,730 | 5,610 | 5,610 | -90 | -1.6% | 14,000 |
| 2021/07/05 | 5,740 | 5,760 | 5,690 | 5,700 | +30 | +0.5% | 15,000 |
| 2021/07/02 | 5,790 | 5,800 | 5,610 | 5,670 | -50 | -0.9% | 48,800 |
| 2021/07/01 | 5,870 | 5,870 | 5,710 | 5,720 | -90 | -1.5% | 27,400 |
| 2021/06/30 | 5,810 | 5,870 | 5,780 | 5,810 | +30 | +0.5% | 26,800 |
| 2021/06/29 | 5,720 | 5,800 | 5,690 | 5,780 | +60 | +1% | 13,500 |
| 2021/06/28 | 5,700 | 5,760 | 5,650 | 5,720 | +90 | +1.6% | 23,200 |
| 2021/06/25 | 5,670 | 5,690 | 5,600 | 5,630 | +20 | +0.4% | 13,800 |
| 2021/06/24 | 5,470 | 5,640 | 5,470 | 5,610 | +180 | +3.3% | 20,000 |
| 2021/06/23 | 5,600 | 5,600 | 5,430 | 5,430 | -120 | -2.2% | 27,500 |
| 2021/06/22 | 5,580 | 5,610 | 5,510 | 5,550 | +70 | +1.3% | 44,900 |
| 2021/06/21 | 5,590 | 5,590 | 5,470 | 5,480 | -80 | -1.4% | 24,200 |
| 2021/06/18 | 5,900 | 5,900 | 5,560 | 5,560 | -300 | -5.1% | 64,000 |
| 2021/06/17 | 5,860 | 5,890 | 5,810 | 5,860 | -10 | -0.2% | 8,300 |
| 2021/06/16 | 5,860 | 5,900 | 5,820 | 5,870 | +20 | +0.3% | 9,100 |
901～
950
件表示中 / 5966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 | 354,500円 | +5.7% | +25.7% | 1.97% | 27.09倍 | 3.88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 |
| ＰＫＳＨＡ | 285,400円 | +18.4% | +0.2% | 0.00% | 34.11倍 | 2.75倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＪＢＣＣ ＨＤ | 122,000円 | +2.0% | +29.7% | 2.54% | 18.48倍 | 3.32倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東計電算 | 425,000円 | +6.8% | +7.2% | 2.94% | 15.83倍 | 1.89倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 東北新社 | 56,300円 | -12.8% | +22.2% | 4.62% | 10.30倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
