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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 5,980 | 6,120 | 5,930 | 6,050 | +100 | +1.7% | 102,900 |
| 2024/10/30 | 5,970 | 5,990 | 5,860 | 5,950 | -70 | -1.2% | 136,200 |
| 2024/10/29 | 5,850 | 6,030 | 5,800 | 6,020 | +160 | +2.7% | 88,300 |
| 2024/10/28 | 5,810 | 5,960 | 5,800 | 5,860 | ±0 | ±0% | 78,600 |
| 2024/10/25 | 6,060 | 6,080 | 5,830 | 5,860 | -100 | -1.7% | 216,800 |
| 2024/10/24 | 5,750 | 6,030 | 5,750 | 5,960 | +160 | +2.8% | 1,029,000 |
| 2024/10/23 | 5,720 | 5,810 | 5,610 | 5,800 | +70 | +1.2% | 304,900 |
| 2024/10/22 | 5,720 | 5,880 | 5,670 | 5,730 | +10 | +0.2% | 763,900 |
| 2024/10/21 | 5,750 | 5,830 | 5,720 | 5,720 | -90 | -1.5% | 637,500 |
| 2024/10/18 | 5,790 | 5,970 | 5,780 | 5,810 | +60 | +1% | 349,300 |
| 2024/10/17 | 5,890 | 5,930 | 5,730 | 5,750 | -200 | -3.4% | 446,700 |
| 2024/10/16 | 6,100 | 6,170 | 5,940 | 5,950 | -750 | -11.2% | 1,046,600 |
| 2024/10/15 | 6,630 | 6,700 | 6,570 | 6,700 | +120 | +1.8% | 81,800 |
| 2024/10/11 | 6,450 | 6,580 | 6,440 | 6,580 | +110 | +1.7% | 64,400 |
| 2024/10/10 | 6,510 | 6,590 | 6,420 | 6,470 | -60 | -0.9% | 110,300 |
| 2024/10/09 | 6,610 | 6,660 | 6,510 | 6,530 | +60 | +0.9% | 151,300 |
| 2024/10/08 | 6,270 | 6,520 | 6,230 | 6,470 | +200 | +3.2% | 238,500 |
| 2024/10/07 | 5,940 | 6,300 | 5,940 | 6,270 | +730 | +13.2% | 436,500 |
| 2024/10/04 | 5,540 | 5,620 | 5,480 | 5,540 | -20 | -0.4% | 122,700 |
| 2024/10/03 | 5,660 | 5,680 | 5,500 | 5,560 | ±0 | ±0% | 49,900 |
| 2024/10/02 | 5,790 | 5,790 | 5,540 | 5,560 | -280 | -4.8% | 95,000 |
| 2024/10/01 | 5,860 | 5,860 | 5,740 | 5,840 | +50 | +0.9% | 52,100 |
| 2024/09/30 | 5,840 | 5,880 | 5,770 | 5,790 | -70 | -1.2% | 66,200 |
| 2024/09/27 | 5,850 | 5,930 | 5,830 | 5,860 | +30 | +0.5% | 47,700 |
| 2024/09/26 | 5,760 | 5,850 | 5,760 | 5,830 | +90 | +1.6% | 37,400 |
| 2024/09/25 | 5,750 | 5,770 | 5,700 | 5,740 | +10 | +0.2% | 22,300 |
| 2024/09/24 | 5,720 | 5,770 | 5,670 | 5,730 | +30 | +0.5% | 15,900 |
| 2024/09/20 | 5,780 | 5,800 | 5,690 | 5,700 | -30 | -0.5% | 29,800 |
| 2024/09/19 | 5,770 | 5,800 | 5,730 | 5,730 | -40 | -0.7% | 20,700 |
| 2024/09/18 | 5,750 | 5,820 | 5,740 | 5,770 | +50 | +0.9% | 16,700 |
| 2024/09/17 | 5,780 | 5,800 | 5,680 | 5,720 | -30 | -0.5% | 21,600 |
| 2024/09/13 | 5,840 | 5,870 | 5,660 | 5,750 | -80 | -1.4% | 40,400 |
| 2024/09/12 | 5,750 | 5,900 | 5,750 | 5,830 | +110 | +1.9% | 58,900 |
| 2024/09/11 | 5,630 | 5,740 | 5,610 | 5,720 | +90 | +1.6% | 41,300 |
| 2024/09/10 | 5,630 | 5,670 | 5,590 | 5,630 | -10 | -0.2% | 28,000 |
| 2024/09/09 | 5,520 | 5,660 | 5,510 | 5,640 | +40 | +0.7% | 34,900 |
| 2024/09/06 | 5,630 | 5,670 | 5,580 | 5,600 | +20 | +0.4% | 20,300 |
| 2024/09/05 | 5,620 | 5,710 | 5,560 | 5,580 | -70 | -1.2% | 26,400 |
| 2024/09/04 | 5,610 | 5,710 | 5,610 | 5,650 | -130 | -2.2% | 29,800 |
| 2024/09/03 | 5,620 | 5,780 | 5,600 | 5,780 | +140 | +2.5% | 26,000 |
| 2024/09/02 | 5,720 | 5,720 | 5,540 | 5,640 | -100 | -1.7% | 39,100 |
| 2024/08/30 | 5,840 | 5,840 | 5,690 | 5,740 | -50 | -0.9% | 35,200 |
| 2024/08/29 | 5,760 | 5,830 | 5,740 | 5,790 | +30 | +0.5% | 28,900 |
| 2024/08/28 | 5,960 | 5,970 | 5,730 | 5,760 | -120 | -2% | 55,500 |
| 2024/08/27 | 5,780 | 5,880 | 5,710 | 5,880 | +160 | +2.8% | 50,000 |
| 2024/08/26 | 5,680 | 5,740 | 5,650 | 5,720 | +100 | +1.8% | 35,000 |
| 2024/08/23 | 5,620 | 5,660 | 5,570 | 5,620 | +40 | +0.7% | 33,400 |
| 2024/08/22 | 5,500 | 5,640 | 5,490 | 5,580 | +140 | +2.6% | 31,900 |
| 2024/08/21 | 5,500 | 5,530 | 5,420 | 5,440 | -100 | -1.8% | 23,100 |
| 2024/08/20 | 5,450 | 5,600 | 5,450 | 5,540 | +110 | +2% | 32,800 |
151～
200
件表示中 / 5995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 | 385,000円 | +5.7% | +25.7% | 1.82% | 29.42倍 | 4.22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 |
| テレ東ＨＤ | 347,500円 | +0.8% | +1.8% | 2.59% | 14.66倍 | 0.91倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| プラスアルファ | 214,600円 | +27.4% | +23.3% | 0.84% | 22.43倍 | 8.53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 |
| グリーＨＤ | 50,500円 | +3.6% | -8.7% | 2.87% | 19.22倍 | 0.93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 | 118,000円 | +18.6% | +3.8% | 1.95% | 10.39倍 | 1.99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
