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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,580 | 3,585 | 3,460 | 3,460 | -60 | -1.7% | 64,400 |
| 2025/02/14 | 3,555 | 3,580 | 3,520 | 3,520 | -40 | -1.1% | 40,900 |
| 2025/02/13 | 3,570 | 3,580 | 3,540 | 3,560 | -10 | -0.3% | 38,400 |
| 2025/02/12 | 3,575 | 3,590 | 3,535 | 3,570 | +35 | +1% | 56,700 |
| 2025/02/10 | 3,460 | 3,565 | 3,460 | 3,535 | +90 | +2.6% | 62,400 |
| 2025/02/07 | 3,480 | 3,515 | 3,445 | 3,445 | -45 | -1.3% | 48,200 |
| 2025/02/06 | 3,405 | 3,495 | 3,405 | 3,490 | +75 | +2.2% | 54,800 |
| 2025/02/05 | 3,420 | 3,460 | 3,385 | 3,415 | +20 | +0.6% | 77,500 |
| 2025/02/04 | 3,500 | 3,515 | 3,370 | 3,395 | -65 | -1.9% | 93,700 |
| 2025/02/03 | 3,550 | 3,550 | 3,445 | 3,460 | -75 | -2.1% | 97,300 |
| 2025/01/31 | 3,550 | 3,550 | 3,475 | 3,535 | -25 | -0.7% | 108,500 |
| 2025/01/30 | 3,585 | 3,600 | 3,550 | 3,560 | -25 | -0.7% | 416,400 |
| 2025/01/29 | 3,600 | 3,600 | 3,545 | 3,585 | -10 | -0.3% | 111,000 |
| 2025/01/28 | 3,535 | 3,595 | 3,510 | 3,595 | +70 | +2% | 97,300 |
| 2025/01/27 | 3,475 | 3,595 | 3,450 | 3,525 | +75 | +2.2% | 156,900 |
| 2025/01/24 | 3,445 | 3,475 | 3,425 | 3,450 | +10 | +0.3% | 75,500 |
| 2025/01/23 | 3,445 | 3,495 | 3,440 | 3,440 | -5 | -0.1% | 118,100 |
| 2025/01/22 | 3,485 | 3,495 | 3,390 | 3,445 | -35 | -1% | 107,100 |
| 2025/01/21 | 3,410 | 3,495 | 3,390 | 3,480 | +75 | +2.2% | 104,700 |
| 2025/01/20 | 3,400 | 3,430 | 3,390 | 3,405 | +15 | +0.4% | 103,800 |
| 2025/01/17 | 3,470 | 3,490 | 3,385 | 3,390 | -40 | -1.2% | 102,400 |
| 2025/01/16 | 3,530 | 3,540 | 3,430 | 3,430 | -90 | -2.6% | 99,000 |
| 2025/01/15 | 3,535 | 3,570 | 3,500 | 3,520 | +20 | +0.6% | 111,200 |
| 2025/01/14 | 3,610 | 3,615 | 3,500 | 3,500 | -115 | -3.2% | 136,200 |
| 2025/01/10 | 3,660 | 3,675 | 3,595 | 3,615 | -25 | -0.7% | 110,500 |
| 2025/01/09 | 3,705 | 3,720 | 3,625 | 3,640 | -105 | -2.8% | 137,100 |
| 2025/01/08 | 3,835 | 3,840 | 3,680 | 3,745 | -95 | -2.5% | 213,000 |
| 2025/01/07 | 3,780 | 3,890 | 3,775 | 3,840 | +120 | +3.2% | 298,800 |
| 2025/01/06 | 3,890 | 3,940 | 3,720 | 3,720 | -150 | -3.9% | 441,600 |
| 2024/12/30 | 3,715 | 3,875 | 3,670 | 3,870 | +545 | +16.4% | 952,900 |
| 2024/12/27 | 3,275 | 3,350 | 3,270 | 3,325 | +40 | +1.2% | 199,900 |
| 2024/12/26 | 3,245 | 3,305 | 3,245 | 3,285 | +25 | +0.8% | 91,700 |
| 2024/12/25 | 3,290 | 3,290 | 3,215 | 3,260 | +10 | +0.3% | 84,000 |
| 2024/12/24 | 3,290 | 3,300 | 3,245 | 3,250 | -35 | -1.1% | 67,200 |
| 2024/12/23 | 3,270 | 3,310 | 3,255 | 3,285 | +70 | +2.2% | 95,300 |
| 2024/12/20 | 3,260 | 3,270 | 3,215 | 3,215 | -65 | -2% | 135,100 |
| 2024/12/19 | 3,200 | 3,295 | 3,200 | 3,280 | +15 | +0.5% | 87,800 |
| 2024/12/18 | 3,315 | 3,315 | 3,250 | 3,265 | -50 | -1.5% | 93,000 |
| 2024/12/17 | 3,280 | 3,330 | 3,275 | 3,315 | +50 | +1.5% | 128,000 |
| 2024/12/16 | 3,260 | 3,305 | 3,220 | 3,265 | +30 | +0.9% | 136,300 |
| 2024/12/13 | 3,180 | 3,310 | 3,180 | 3,235 | +110 | +3.5% | 252,800 |
| 2024/12/12 | 3,150 | 3,155 | 3,105 | 3,125 | -15 | -0.5% | 58,700 |
| 2024/12/11 | 3,140 | 3,150 | 3,080 | 3,140 | +10 | +0.3% | 106,100 |
| 2024/12/10 | 3,105 | 3,150 | 3,085 | 3,130 | +80 | +2.6% | 122,500 |
| 2024/12/09 | 3,015 | 3,100 | 3,015 | 3,050 | +73 | +2.5% | 137,700 |
| 2024/12/06 | 2,923 | 3,030 | 2,923 | 2,977 | +40 | +1.4% | 176,800 |
| 2024/12/05 | 2,947 | 2,974 | 2,918 | 2,937 | +4 | +0.1% | 74,800 |
| 2024/12/04 | 2,930 | 2,947 | 2,900 | 2,933 | -6 | -0.2% | 99,400 |
| 2024/12/03 | 2,893 | 2,940 | 2,875 | 2,939 | +42 | +1.4% | 144,900 |
| 2024/12/02 | 2,810 | 2,916 | 2,810 | 2,897 | +114 | +4.1% | 191,400 |
51～
100
件表示中 / 5965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 | 354,000円 | +5.7% | +25.7% | 1.98% | 27.05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 |
| テクマトリックス | 204,000円 | +20.8% | +14.5% | 1.57% | 19.99倍 | 3.61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 |
| ＪＢＣＣ ＨＤ | 120,000円 | +2.0% | +29.7% | 2.58% | 18.18倍 | 3.26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 | 429,000円 | +6.8% | +7.2% | 2.91% | 15.98倍 | 1.91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 | 56,400円 | -12.8% | +22.2% | 4.61% | 10.32倍 | 0.98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
