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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,610 | 3,615 | 3,550 | 3,560 | -5 | -0.1% | 38,900 |
| 2017/09/29 | 3,575 | 3,585 | 3,560 | 3,565 | -5 | -0.1% | 21,100 |
| 2017/09/28 | 3,550 | 3,570 | 3,525 | 3,570 | +20 | +0.6% | 20,200 |
| 2017/09/27 | 3,515 | 3,555 | 3,510 | 3,550 | +35 | +1% | 16,700 |
| 2017/09/26 | 3,535 | 3,535 | 3,510 | 3,515 | -20 | -0.6% | 19,000 |
| 2017/09/25 | 3,525 | 3,540 | 3,515 | 3,535 | +20 | +0.6% | 18,400 |
| 2017/09/22 | 3,500 | 3,535 | 3,500 | 3,515 | -5 | -0.1% | 13,700 |
| 2017/09/21 | 3,530 | 3,535 | 3,510 | 3,520 | -10 | -0.3% | 18,300 |
| 2017/09/20 | 3,530 | 3,530 | 3,515 | 3,530 | ±0 | ±0% | 10,100 |
| 2017/09/19 | 3,510 | 3,540 | 3,500 | 3,530 | +35 | +1% | 28,500 |
| 2017/09/15 | 3,485 | 3,510 | 3,475 | 3,495 | +10 | +0.3% | 26,300 |
| 2017/09/14 | 3,455 | 3,490 | 3,450 | 3,485 | +25 | +0.7% | 19,600 |
| 2017/09/13 | 3,435 | 3,475 | 3,435 | 3,460 | +5 | +0.1% | 14,600 |
| 2017/09/12 | 3,475 | 3,475 | 3,455 | 3,455 | -15 | -0.4% | 25,500 |
| 2017/09/11 | 3,440 | 3,480 | 3,440 | 3,470 | +40 | +1.2% | 20,800 |
| 2017/09/08 | 3,420 | 3,445 | 3,410 | 3,430 | -10 | -0.3% | 16,400 |
| 2017/09/07 | 3,410 | 3,450 | 3,410 | 3,440 | +35 | +1% | 19,300 |
| 2017/09/06 | 3,385 | 3,415 | 3,380 | 3,405 | +5 | +0.1% | 11,800 |
| 2017/09/05 | 3,415 | 3,420 | 3,385 | 3,400 | ±0 | ±0% | 20,100 |
| 2017/09/04 | 3,420 | 3,420 | 3,385 | 3,400 | -20 | -0.6% | 19,400 |
| 2017/09/01 | 3,445 | 3,450 | 3,415 | 3,420 | -10 | -0.3% | 15,100 |
| 2017/08/31 | 3,470 | 3,470 | 3,425 | 3,430 | -40 | -1.2% | 17,700 |
| 2017/08/30 | 3,425 | 3,470 | 3,410 | 3,470 | +70 | +2.1% | 28,200 |
| 2017/08/29 | 3,425 | 3,425 | 3,390 | 3,400 | -30 | -0.9% | 17,800 |
| 2017/08/28 | 3,445 | 3,445 | 3,405 | 3,430 | +10 | +0.3% | 18,900 |
| 2017/08/25 | 3,430 | 3,435 | 3,410 | 3,420 | -5 | -0.1% | 11,500 |
| 2017/08/24 | 3,420 | 3,440 | 3,410 | 3,425 | +20 | +0.6% | 12,800 |
| 2017/08/23 | 3,435 | 3,435 | 3,405 | 3,405 | -15 | -0.4% | 14,000 |
| 2017/08/22 | 3,460 | 3,460 | 3,420 | 3,420 | -20 | -0.6% | 9,600 |
| 2017/08/21 | 3,440 | 3,450 | 3,420 | 3,440 | +30 | +0.9% | 12,900 |
| 2017/08/18 | 3,400 | 3,420 | 3,390 | 3,410 | -35 | -1% | 19,200 |
| 2017/08/17 | 3,435 | 3,450 | 3,425 | 3,445 | +10 | +0.3% | 17,100 |
| 2017/08/16 | 3,410 | 3,450 | 3,400 | 3,435 | +25 | +0.7% | 13,100 |
| 2017/08/15 | 3,415 | 3,440 | 3,405 | 3,410 | +25 | +0.7% | 22,000 |
| 2017/08/14 | 3,405 | 3,405 | 3,380 | 3,385 | -35 | -1% | 14,200 |
| 2017/08/10 | 3,405 | 3,430 | 3,405 | 3,420 | +15 | +0.4% | 13,500 |
| 2017/08/09 | 3,460 | 3,460 | 3,395 | 3,405 | -50 | -1.4% | 31,800 |
| 2017/08/08 | 3,450 | 3,455 | 3,425 | 3,455 | +15 | +0.4% | 16,700 |
| 2017/08/07 | 3,435 | 3,445 | 3,425 | 3,440 | +15 | +0.4% | 16,900 |
| 2017/08/04 | 3,395 | 3,425 | 3,385 | 3,425 | +25 | +0.7% | 18,700 |
| 2017/08/03 | 3,400 | 3,400 | 3,380 | 3,400 | -15 | -0.4% | 24,200 |
| 2017/08/02 | 3,420 | 3,435 | 3,395 | 3,415 | +10 | +0.3% | 25,000 |
| 2017/08/01 | 3,440 | 3,440 | 3,380 | 3,405 | -25 | -0.7% | 32,600 |
| 2017/07/31 | 3,420 | 3,440 | 3,405 | 3,430 | +20 | +0.6% | 30,900 |
| 2017/07/28 | 3,415 | 3,415 | 3,390 | 3,410 | +20 | +0.6% | 20,000 |
| 2017/07/27 | 3,390 | 3,410 | 3,370 | 3,390 | +25 | +0.7% | 31,700 |
| 2017/07/26 | 3,395 | 3,395 | 3,355 | 3,365 | ±0 | ±0% | 24,500 |
| 2017/07/25 | 3,400 | 3,400 | 3,360 | 3,365 | -25 | -0.7% | 30,900 |
| 2017/07/24 | 3,400 | 3,405 | 3,370 | 3,390 | -15 | -0.4% | 33,200 |
| 2017/07/21 | 3,445 | 3,450 | 3,390 | 3,405 | -45 | -1.3% | 92,600 |
1851～
1900
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
