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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,460 | 3,470 | 3,445 | 3,450 | +10 | +0.3% | 20,300 |
| 2017/07/19 | 3,470 | 3,470 | 3,440 | 3,440 | -10 | -0.3% | 23,500 |
| 2017/07/18 | 3,450 | 3,465 | 3,430 | 3,450 | -10 | -0.3% | 38,500 |
| 2017/07/14 | 3,450 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 13,500 |
| 2017/07/13 | 3,475 | 3,490 | 3,440 | 3,445 | -30 | -0.9% | 40,000 |
| 2017/07/12 | 3,510 | 3,510 | 3,465 | 3,475 | -20 | -0.6% | 18,200 |
| 2017/07/11 | 3,495 | 3,505 | 3,465 | 3,495 | +40 | +1.2% | 22,600 |
| 2017/07/10 | 3,465 | 3,480 | 3,450 | 3,455 | -15 | -0.4% | 31,900 |
| 2017/07/07 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 27,700 |
| 2017/07/06 | 3,530 | 3,530 | 3,480 | 3,500 | -5 | -0.1% | 43,500 |
| 2017/07/05 | 3,465 | 3,505 | 3,455 | 3,505 | +30 | +0.9% | 40,900 |
| 2017/07/04 | 3,510 | 3,540 | 3,465 | 3,475 | -25 | -0.7% | 97,400 |
| 2017/07/03 | 3,580 | 3,585 | 3,465 | 3,500 | -255 | -6.8% | 198,900 |
| 2017/06/30 | 3,780 | 3,780 | 3,715 | 3,755 | -45 | -1.2% | 37,800 |
| 2017/06/29 | 3,760 | 3,800 | 3,755 | 3,800 | +55 | +1.5% | 16,000 |
| 2017/06/28 | 3,825 | 3,825 | 3,740 | 3,745 | -70 | -1.8% | 27,100 |
| 2017/06/27 | 3,780 | 3,815 | 3,770 | 3,815 | +30 | +0.8% | 22,800 |
| 2017/06/26 | 3,750 | 3,785 | 3,740 | 3,785 | +20 | +0.5% | 21,600 |
| 2017/06/23 | 3,760 | 3,780 | 3,755 | 3,765 | -20 | -0.5% | 16,400 |
| 2017/06/22 | 3,755 | 3,790 | 3,735 | 3,785 | +55 | +1.5% | 27,200 |
| 2017/06/21 | 3,755 | 3,760 | 3,725 | 3,730 | -40 | -1.1% | 42,300 |
| 2017/06/20 | 3,755 | 3,780 | 3,735 | 3,770 | +30 | +0.8% | 48,800 |
| 2017/06/19 | 3,720 | 3,765 | 3,720 | 3,740 | +30 | +0.8% | 22,100 |
| 2017/06/16 | 3,725 | 3,750 | 3,710 | 3,710 | -20 | -0.5% | 32,700 |
| 2017/06/15 | 3,730 | 3,755 | 3,710 | 3,730 | -25 | -0.7% | 16,300 |
| 2017/06/14 | 3,765 | 3,785 | 3,755 | 3,755 | +15 | +0.4% | 16,000 |
| 2017/06/13 | 3,760 | 3,795 | 3,735 | 3,740 | -90 | -2.3% | 36,800 |
| 2017/06/12 | 3,780 | 3,830 | 3,775 | 3,830 | +50 | +1.3% | 16,500 |
| 2017/06/09 | 3,795 | 3,815 | 3,770 | 3,780 | -30 | -0.8% | 35,000 |
| 2017/06/08 | 3,850 | 3,850 | 3,805 | 3,810 | -30 | -0.8% | 14,800 |
| 2017/06/07 | 3,815 | 3,840 | 3,795 | 3,840 | +5 | +0.1% | 13,300 |
| 2017/06/06 | 3,915 | 3,920 | 3,820 | 3,835 | -85 | -2.2% | 34,500 |
| 2017/06/05 | 3,870 | 3,930 | 3,860 | 3,920 | +40 | +1% | 25,500 |
| 2017/06/02 | 3,880 | 3,910 | 3,865 | 3,880 | +15 | +0.4% | 30,400 |
| 2017/06/01 | 3,805 | 3,870 | 3,775 | 3,865 | +75 | +2% | 38,900 |
| 2017/05/31 | 3,800 | 3,835 | 3,775 | 3,790 | -40 | -1% | 27,300 |
| 2017/05/30 | 3,845 | 3,845 | 3,805 | 3,830 | -15 | -0.4% | 27,000 |
| 2017/05/29 | 3,840 | 3,885 | 3,820 | 3,845 | -55 | -1.4% | 62,100 |
| 2017/05/26 | 3,950 | 3,965 | 3,885 | 3,900 | -55 | -1.4% | 69,300 |
| 2017/05/25 | 3,950 | 3,965 | 3,920 | 3,955 | +20 | +0.5% | 34,000 |
| 2017/05/24 | 3,945 | 3,970 | 3,930 | 3,935 | ±0 | ±0% | 17,900 |
| 2017/05/23 | 3,940 | 3,945 | 3,900 | 3,935 | +10 | +0.3% | 16,900 |
| 2017/05/22 | 3,860 | 3,935 | 3,860 | 3,925 | +70 | +1.8% | 27,900 |
| 2017/05/19 | 3,835 | 3,865 | 3,815 | 3,855 | +5 | +0.1% | 22,700 |
| 2017/05/18 | 3,830 | 3,875 | 3,830 | 3,850 | -40 | -1% | 38,400 |
| 2017/05/17 | 3,920 | 3,925 | 3,890 | 3,890 | -35 | -0.9% | 25,700 |
| 2017/05/16 | 3,945 | 3,950 | 3,890 | 3,925 | -25 | -0.6% | 33,900 |
| 2017/05/15 | 3,950 | 3,965 | 3,935 | 3,950 | +20 | +0.5% | 21,300 |
| 2017/05/12 | 3,920 | 3,945 | 3,915 | 3,930 | +10 | +0.3% | 24,600 |
| 2017/05/11 | 3,950 | 3,960 | 3,920 | 3,920 | -20 | -0.5% | 16,200 |
1901～
1950
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
