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 |
|---|---|---|---|---|---|---|---|
| 2021/04/28 | 5,470 | 5,470 | 5,320 | 5,330 | -140 | -2.6% | 17,700 |
| 2021/04/27 | 5,480 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 15,100 |
| 2021/04/26 | 5,550 | 5,580 | 5,450 | 5,470 | -80 | -1.4% | 19,900 |
| 2021/04/23 | 5,470 | 5,550 | 5,440 | 5,550 | +100 | +1.8% | 11,600 |
| 2021/04/22 | 5,410 | 5,500 | 5,370 | 5,450 | +100 | +1.9% | 19,300 |
| 2021/04/21 | 5,490 | 5,510 | 5,350 | 5,350 | -190 | -3.4% | 20,700 |
| 2021/04/20 | 5,660 | 5,660 | 5,540 | 5,540 | -140 | -2.5% | 15,600 |
| 2021/04/19 | 5,590 | 5,680 | 5,570 | 5,680 | +100 | +1.8% | 15,600 |
| 2021/04/16 | 5,540 | 5,630 | 5,490 | 5,580 | +90 | +1.6% | 13,300 |
| 2021/04/15 | 5,650 | 5,660 | 5,490 | 5,490 | -160 | -2.8% | 20,600 |
| 2021/04/14 | 5,560 | 5,650 | 5,520 | 5,650 | +140 | +2.5% | 21,600 |
| 2021/04/13 | 5,510 | 5,550 | 5,470 | 5,510 | ±0 | ±0% | 11,300 |
| 2021/04/12 | 5,480 | 5,520 | 5,430 | 5,510 | +60 | +1.1% | 11,600 |
| 2021/04/09 | 5,370 | 5,450 | 5,310 | 5,450 | +100 | +1.9% | 13,500 |
| 2021/04/08 | 5,480 | 5,480 | 5,330 | 5,350 | -120 | -2.2% | 17,300 |
| 2021/04/07 | 5,330 | 5,470 | 5,280 | 5,470 | +100 | +1.9% | 24,600 |
| 2021/04/06 | 5,470 | 5,680 | 5,370 | 5,370 | ±0 | ±0% | 41,700 |
| 2021/04/05 | 5,380 | 5,380 | 5,290 | 5,370 | ±0 | ±0% | 16,200 |
| 2021/04/02 | 5,380 | 5,380 | 5,290 | 5,370 | +50 | +0.9% | 11,500 |
| 2021/04/01 | 5,330 | 5,340 | 5,280 | 5,320 | +50 | +0.9% | 8,600 |
| 2021/03/31 | 5,470 | 5,470 | 5,270 | 5,270 | -210 | -3.8% | 25,900 |
| 2021/03/30 | 5,600 | 5,600 | 5,470 | 5,480 | -100 | -1.8% | 21,800 |
| 2021/03/29 | 5,550 | 5,610 | 5,520 | 5,580 | +30 | +0.5% | 25,700 |
| 2021/03/26 | 5,570 | 5,570 | 5,440 | 5,550 | +80 | +1.5% | 14,800 |
| 2021/03/25 | 5,610 | 5,610 | 5,410 | 5,470 | -90 | -1.6% | 24,800 |
| 2021/03/24 | 5,580 | 5,660 | 5,470 | 5,560 | -80 | -1.4% | 43,500 |
| 2021/03/23 | 5,660 | 5,690 | 5,610 | 5,640 | -20 | -0.4% | 21,700 |
| 2021/03/22 | 5,690 | 5,720 | 5,620 | 5,660 | -20 | -0.4% | 26,100 |
| 2021/03/19 | 5,430 | 5,750 | 5,430 | 5,680 | +170 | +3.1% | 66,300 |
| 2021/03/18 | 5,470 | 5,520 | 5,440 | 5,510 | +30 | +0.5% | 18,600 |
| 2021/03/17 | 5,450 | 5,500 | 5,400 | 5,480 | +60 | +1.1% | 14,900 |
| 2021/03/16 | 5,410 | 5,440 | 5,390 | 5,420 | +20 | +0.4% | 15,000 |
| 2021/03/15 | 5,230 | 5,400 | 5,230 | 5,400 | +170 | +3.3% | 21,600 |
| 2021/03/12 | 5,290 | 5,290 | 5,200 | 5,230 | ±0 | ±0% | 17,200 |
| 2021/03/11 | 5,190 | 5,260 | 5,160 | 5,230 | +40 | +0.8% | 18,300 |
| 2021/03/10 | 5,100 | 5,250 | 5,060 | 5,190 | +160 | +3.2% | 26,400 |
| 2021/03/09 | 5,000 | 5,040 | 4,975 | 5,030 | +60 | +1.2% | 19,300 |
| 2021/03/08 | 4,950 | 5,020 | 4,920 | 4,970 | +30 | +0.6% | 24,200 |
| 2021/03/05 | 4,800 | 4,940 | 4,800 | 4,940 | +85 | +1.8% | 32,400 |
| 2021/03/04 | 4,900 | 4,900 | 4,800 | 4,855 | -100 | -2% | 27,100 |
| 2021/03/03 | 5,010 | 5,030 | 4,945 | 4,955 | -65 | -1.3% | 23,600 |
| 2021/03/02 | 5,070 | 5,070 | 4,985 | 5,020 | +10 | +0.2% | 15,800 |
| 2021/03/01 | 5,000 | 5,030 | 4,960 | 5,010 | +65 | +1.3% | 15,200 |
| 2021/02/26 | 5,070 | 5,070 | 4,945 | 4,945 | -205 | -4% | 49,400 |
| 2021/02/25 | 5,200 | 5,230 | 5,150 | 5,150 | -40 | -0.8% | 25,900 |
| 2021/02/24 | 5,340 | 5,390 | 5,170 | 5,190 | -110 | -2.1% | 37,300 |
| 2021/02/22 | 5,240 | 5,370 | 5,230 | 5,300 | +140 | +2.7% | 47,400 |
| 2021/02/19 | 5,110 | 5,190 | 5,100 | 5,160 | +20 | +0.4% | 20,700 |
| 2021/02/18 | 5,170 | 5,190 | 5,090 | 5,140 | -10 | -0.2% | 23,800 |
| 2021/02/17 | 5,240 | 5,240 | 5,140 | 5,150 | -80 | -1.5% | 26,400 |
1001～
1050
件表示中 / 5986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 | 388,000円 | +5.7% | +25.7% | 1.80% | 29.65倍 | 4.25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 |
| ＪＢＣＣ ＨＤ | 132,700円 | +2.3% | +9.3% | 2.64% | 17.18倍 | 3.41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 |
| テクマトリックス | 208,600円 | +12.5% | +18.3% | 1.73% | 17.17倍 | 3.46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 |
| グリーＨＤ | 51,100円 | +3.6% | -8.7% | 2.84% | 19.45倍 | 0.94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 |
| チェンジＨＤ | 123,200円 | +18.6% | +3.8% | 1.87% | 10.85倍 | 2.08倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
