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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 3,380 | 3,390 | 3,370 | 3,380 | -5 | -0.1% | 35,000 |
| 2018/01/11 | 3,370 | 3,390 | 3,355 | 3,385 | +15 | +0.4% | 23,000 |
| 2018/01/10 | 3,375 | 3,380 | 3,355 | 3,370 | ±0 | ±0% | 18,600 |
| 2018/01/09 | 3,375 | 3,380 | 3,340 | 3,370 | +35 | +1% | 32,900 |
| 2018/01/05 | 3,350 | 3,350 | 3,335 | 3,335 | -15 | -0.4% | 24,100 |
| 2018/01/04 | 3,375 | 3,375 | 3,330 | 3,350 | +25 | +0.8% | 27,000 |
| 2017/12/29 | 3,375 | 3,385 | 3,320 | 3,325 | -50 | -1.5% | 65,300 |
| 2017/12/28 | 3,400 | 3,445 | 3,370 | 3,375 | ±0 | ±0% | 60,100 |
| 2017/12/27 | 3,360 | 3,395 | 3,360 | 3,375 | +5 | +0.1% | 20,300 |
| 2017/12/26 | 3,390 | 3,390 | 3,360 | 3,370 | -20 | -0.6% | 41,400 |
| 2017/12/25 | 3,395 | 3,395 | 3,375 | 3,390 | -5 | -0.1% | 27,000 |
| 2017/12/22 | 3,400 | 3,400 | 3,385 | 3,395 | +10 | +0.3% | 18,900 |
| 2017/12/21 | 3,380 | 3,410 | 3,375 | 3,385 | +5 | +0.1% | 23,300 |
| 2017/12/20 | 3,395 | 3,395 | 3,380 | 3,380 | -15 | -0.4% | 21,600 |
| 2017/12/19 | 3,400 | 3,420 | 3,370 | 3,395 | -20 | -0.6% | 46,100 |
| 2017/12/18 | 3,400 | 3,420 | 3,395 | 3,415 | +50 | +1.5% | 31,100 |
| 2017/12/15 | 3,395 | 3,395 | 3,360 | 3,365 | -50 | -1.5% | 47,300 |
| 2017/12/14 | 3,390 | 3,415 | 3,390 | 3,415 | +20 | +0.6% | 29,100 |
| 2017/12/13 | 3,395 | 3,415 | 3,380 | 3,395 | ±0 | ±0% | 35,700 |
| 2017/12/12 | 3,420 | 3,420 | 3,395 | 3,395 | -25 | -0.7% | 22,400 |
| 2017/12/11 | 3,415 | 3,420 | 3,395 | 3,420 | +10 | +0.3% | 20,900 |
| 2017/12/08 | 3,370 | 3,410 | 3,370 | 3,410 | +10 | +0.3% | 24,000 |
| 2017/12/07 | 3,400 | 3,415 | 3,385 | 3,400 | -5 | -0.1% | 36,500 |
| 2017/12/06 | 3,350 | 3,420 | 3,345 | 3,405 | +55 | +1.6% | 42,800 |
| 2017/12/05 | 3,350 | 3,355 | 3,335 | 3,350 | -5 | -0.1% | 53,900 |
| 2017/12/04 | 3,385 | 3,390 | 3,350 | 3,355 | -35 | -1% | 76,700 |
| 2017/12/01 | 3,440 | 3,460 | 3,375 | 3,390 | -50 | -1.5% | 120,300 |
| 2017/11/30 | 3,465 | 3,465 | 3,420 | 3,440 | -15 | -0.4% | 41,500 |
| 2017/11/29 | 3,470 | 3,495 | 3,445 | 3,455 | -50 | -1.4% | 86,300 |
| 2017/11/28 | 3,550 | 3,550 | 3,485 | 3,505 | -55 | -1.5% | 77,500 |
| 2017/11/27 | 3,565 | 3,580 | 3,560 | 3,560 | -25 | -0.7% | 100,400 |
| 2017/11/24 | 3,550 | 3,595 | 3,550 | 3,585 | +10 | +0.3% | 30,600 |
| 2017/11/22 | 3,605 | 3,605 | 3,570 | 3,575 | -30 | -0.8% | 29,300 |
| 2017/11/21 | 3,575 | 3,615 | 3,570 | 3,605 | +30 | +0.8% | 16,500 |
| 2017/11/20 | 3,560 | 3,585 | 3,560 | 3,575 | +15 | +0.4% | 21,600 |
| 2017/11/17 | 3,595 | 3,610 | 3,560 | 3,560 | -25 | -0.7% | 24,400 |
| 2017/11/16 | 3,535 | 3,610 | 3,530 | 3,585 | +30 | +0.8% | 18,300 |
| 2017/11/15 | 3,700 | 3,700 | 3,545 | 3,555 | -135 | -3.7% | 58,700 |
| 2017/11/14 | 3,700 | 3,700 | 3,680 | 3,690 | -20 | -0.5% | 19,100 |
| 2017/11/13 | 3,730 | 3,730 | 3,700 | 3,710 | -15 | -0.4% | 17,000 |
| 2017/11/10 | 3,675 | 3,740 | 3,675 | 3,725 | +10 | +0.3% | 23,300 |
| 2017/11/09 | 3,725 | 3,750 | 3,680 | 3,715 | -10 | -0.3% | 29,200 |
| 2017/11/08 | 3,710 | 3,725 | 3,695 | 3,725 | +15 | +0.4% | 21,200 |
| 2017/11/07 | 3,685 | 3,710 | 3,685 | 3,710 | +15 | +0.4% | 20,400 |
| 2017/11/06 | 3,700 | 3,705 | 3,675 | 3,695 | ±0 | ±0% | 26,800 |
| 2017/11/02 | 3,695 | 3,695 | 3,665 | 3,695 | ±0 | ±0% | 17,300 |
| 2017/11/01 | 3,665 | 3,700 | 3,660 | 3,695 | +35 | +1% | 22,000 |
| 2017/10/31 | 3,640 | 3,660 | 3,620 | 3,660 | +20 | +0.5% | 14,800 |
| 2017/10/30 | 3,650 | 3,650 | 3,610 | 3,640 | ±0 | ±0% | 40,500 |
| 2017/10/27 | 3,630 | 3,645 | 3,620 | 3,640 | +25 | +0.7% | 23,800 |
1851～
1900
件表示中 / 6033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 | 449,500円 | +6.4% | +11.9% | 2.00% | 28.46倍 | 4.63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 | 346,000円 | +18.4% | +0.2% | 0.00% | 41.29倍 | 3.14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 |
| ボードルア | 337,500円 | +46.8% | +32.1% | 0.22% | 44.80倍 | 22.98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 | 742,000円 | +25.7% | +34.8% | 1.28% | 23.97倍 | 5.81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 | 320,000円 | +35.8% | +5.4% | 0.00% | 33.26倍 | 5.10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 |
市場注目の銘柄
チャート関連のコラム
