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 |
|---|---|---|---|---|---|---|---|
| 2020/11/26 | 5,420 | 5,460 | 5,400 | 5,420 | +30 | +0.6% | 77,300 |
| 2020/11/25 | 5,500 | 5,520 | 5,380 | 5,390 | -150 | -2.7% | 71,900 |
| 2020/11/24 | 5,630 | 5,630 | 5,530 | 5,540 | ±0 | ±0% | 35,600 |
| 2020/11/20 | 5,560 | 5,560 | 5,500 | 5,540 | -30 | -0.5% | 28,200 |
| 2020/11/19 | 5,730 | 5,730 | 5,530 | 5,570 | -160 | -2.8% | 49,700 |
| 2020/11/18 | 5,770 | 5,830 | 5,720 | 5,730 | -70 | -1.2% | 28,700 |
| 2020/11/17 | 5,870 | 5,900 | 5,720 | 5,800 | -110 | -1.9% | 47,700 |
| 2020/11/16 | 5,890 | 5,950 | 5,820 | 5,910 | +90 | +1.5% | 39,800 |
| 2020/11/13 | 5,780 | 5,840 | 5,760 | 5,820 | +40 | +0.7% | 36,600 |
| 2020/11/12 | 5,800 | 5,870 | 5,740 | 5,780 | +40 | +0.7% | 45,000 |
| 2020/11/11 | 5,760 | 5,850 | 5,700 | 5,740 | +60 | +1.1% | 64,700 |
| 2020/11/10 | 5,700 | 5,810 | 5,650 | 5,680 | +30 | +0.5% | 71,900 |
| 2020/11/09 | 5,520 | 5,660 | 5,460 | 5,650 | +140 | +2.5% | 49,700 |
| 2020/11/06 | 5,680 | 5,680 | 5,470 | 5,510 | -170 | -3% | 63,700 |
| 2020/11/05 | 5,550 | 5,740 | 5,550 | 5,680 | +130 | +2.3% | 61,700 |
| 2020/11/04 | 5,490 | 5,560 | 5,410 | 5,550 | +40 | +0.7% | 41,900 |
| 2020/11/02 | 5,500 | 5,630 | 5,440 | 5,510 | -10 | -0.2% | 52,200 |
| 2020/10/30 | 5,570 | 5,580 | 5,490 | 5,520 | -20 | -0.4% | 43,900 |
| 2020/10/29 | 5,490 | 5,570 | 5,450 | 5,540 | -30 | -0.5% | 27,000 |
| 2020/10/28 | 5,530 | 5,590 | 5,500 | 5,570 | +30 | +0.5% | 29,300 |
| 2020/10/27 | 5,400 | 5,560 | 5,340 | 5,540 | +80 | +1.5% | 40,100 |
| 2020/10/26 | 5,500 | 5,580 | 5,430 | 5,460 | ±0 | ±0% | 36,800 |
| 2020/10/23 | 5,490 | 5,540 | 5,360 | 5,460 | -60 | -1.1% | 52,100 |
| 2020/10/22 | 5,600 | 5,730 | 5,500 | 5,520 | -90 | -1.6% | 51,600 |
| 2020/10/21 | 5,790 | 5,790 | 5,570 | 5,610 | -50 | -0.9% | 50,700 |
| 2020/10/20 | 5,570 | 5,720 | 5,570 | 5,660 | +130 | +2.4% | 50,500 |
| 2020/10/19 | 5,500 | 5,560 | 5,450 | 5,530 | -50 | -0.9% | 32,000 |
| 2020/10/16 | 5,500 | 5,650 | 5,420 | 5,580 | +30 | +0.5% | 69,000 |
| 2020/10/15 | 5,620 | 5,650 | 5,470 | 5,550 | -140 | -2.5% | 78,500 |
| 2020/10/14 | 5,680 | 5,780 | 5,620 | 5,690 | ±0 | ±0% | 45,000 |
| 2020/10/13 | 5,750 | 5,750 | 5,640 | 5,690 | -20 | -0.4% | 41,000 |
| 2020/10/12 | 5,660 | 5,760 | 5,610 | 5,710 | -10 | -0.2% | 48,500 |
| 2020/10/09 | 5,800 | 5,800 | 5,650 | 5,720 | -80 | -1.4% | 88,300 |
| 2020/10/08 | 5,850 | 5,850 | 5,730 | 5,800 | -40 | -0.7% | 67,100 |
| 2020/10/07 | 6,030 | 6,050 | 5,800 | 5,840 | -120 | -2% | 105,700 |
| 2020/10/06 | 5,700 | 6,070 | 5,650 | 5,960 | +170 | +2.9% | 197,200 |
| 2020/10/05 | 5,770 | 5,850 | 5,680 | 5,790 | -40 | -0.7% | 98,000 |
| 2020/10/02 | 5,970 | 5,970 | 5,720 | 5,830 | - | - | 106,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,990 | 6,020 | 5,850 | 5,970 | -90 | -1.5% | 80,200 |
| 2020/09/29 | 6,090 | 6,120 | 5,960 | 6,060 | -90 | -1.5% | 84,100 |
| 2020/09/28 | 6,140 | 6,300 | 6,020 | 6,150 | +110 | +1.8% | 141,200 |
| 2020/09/25 | 6,010 | 6,080 | 5,810 | 6,040 | -120 | -1.9% | 186,800 |
| 2020/09/24 | 6,150 | 6,380 | 6,000 | 6,160 | -150 | -2.4% | 161,900 |
| 2020/09/23 | 6,200 | 6,440 | 6,130 | 6,310 | +200 | +3.3% | 202,800 |
| 2020/09/18 | 5,830 | 6,140 | 5,760 | 6,110 | +300 | +5.2% | 152,200 |
| 2020/09/17 | 5,890 | 5,990 | 5,730 | 5,810 | ±0 | ±0% | 116,700 |
| 2020/09/16 | 5,390 | 5,860 | 5,350 | 5,810 | +520 | +9.8% | 186,200 |
| 2020/09/15 | 5,290 | 5,330 | 5,160 | 5,290 | -40 | -0.8% | 48,700 |
| 2020/09/14 | 5,500 | 5,510 | 5,250 | 5,330 | -120 | -2.2% | 58,100 |
1151～
1200
件表示中 / 6032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 | 451,000円 | +6.4% | +11.9% | 2.00% | 28.55倍 | 4.65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 |
| ボードルア | 339,000円 | +46.8% | +32.1% | 0.22% | 45.00倍 | 23.08倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| デジアーツ | 766,000円 | +25.7% | +34.8% | 1.24% | 24.74倍 | 5.99倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| メドレー | 318,500円 | +35.8% | +5.4% | 0.00% | 33.10倍 | 5.08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 |
| プラスアルファ | 237,100円 | +27.4% | +23.3% | 0.76% | 24.79倍 | 9.42倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
市場注目の銘柄
チャート関連のコラム
