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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,315 | 3,315 | 3,250 | 3,265 | -50 | -1.5% | 93,000 |
| 2024/12/17 | 3,280 | 3,330 | 3,275 | 3,315 | +50 | +1.5% | 128,000 |
| 2024/12/16 | 3,260 | 3,305 | 3,220 | 3,265 | +30 | +0.9% | 136,300 |
| 2024/12/13 | 3,180 | 3,310 | 3,180 | 3,235 | +110 | +3.5% | 252,800 |
| 2024/12/12 | 3,150 | 3,155 | 3,105 | 3,125 | -15 | -0.5% | 58,700 |
| 2024/12/11 | 3,140 | 3,150 | 3,080 | 3,140 | +10 | +0.3% | 106,100 |
| 2024/12/10 | 3,105 | 3,150 | 3,085 | 3,130 | +80 | +2.6% | 122,500 |
| 2024/12/09 | 3,015 | 3,100 | 3,015 | 3,050 | +73 | +2.5% | 137,700 |
| 2024/12/06 | 2,923 | 3,030 | 2,923 | 2,977 | +40 | +1.4% | 176,800 |
| 2024/12/05 | 2,947 | 2,974 | 2,918 | 2,937 | +4 | +0.1% | 74,800 |
| 2024/12/04 | 2,930 | 2,947 | 2,900 | 2,933 | -6 | -0.2% | 99,400 |
| 2024/12/03 | 2,893 | 2,940 | 2,875 | 2,939 | +42 | +1.4% | 144,900 |
| 2024/12/02 | 2,810 | 2,916 | 2,810 | 2,897 | +114 | +4.1% | 191,400 |
| 2024/11/29 | 2,823 | 2,823 | 2,776 | 2,783 | -54 | -1.9% | 154,900 |
| 2024/11/28 | 2,779 | 2,858 | 2,766 | 2,837 | -2,813 | -49.8% | 185,800 |
| 2024/11/27 | 5,670 | 5,680 | 5,590 | 5,650 | -20 | -0.4% | 136,500 |
| 2024/11/26 | 5,620 | 5,690 | 5,590 | 5,670 | +10 | +0.2% | 97,400 |
| 2024/11/25 | 5,840 | 5,850 | 5,660 | 5,660 | -160 | -2.7% | 118,900 |
| 2024/11/22 | 5,740 | 5,880 | 5,710 | 5,820 | +80 | +1.4% | 74,400 |
| 2024/11/21 | 5,910 | 5,930 | 5,710 | 5,740 | -160 | -2.7% | 92,100 |
| 2024/11/20 | 5,940 | 5,970 | 5,890 | 5,900 | ±0 | ±0% | 30,000 |
| 2024/11/19 | 5,920 | 5,950 | 5,880 | 5,900 | ±0 | ±0% | 42,700 |
| 2024/11/18 | 5,950 | 5,970 | 5,820 | 5,900 | -110 | -1.8% | 79,000 |
| 2024/11/15 | 6,050 | 6,060 | 5,970 | 6,010 | +30 | +0.5% | 67,700 |
| 2024/11/14 | 6,060 | 6,070 | 5,940 | 5,980 | -110 | -1.8% | 69,300 |
| 2024/11/13 | 6,150 | 6,190 | 6,060 | 6,090 | -80 | -1.3% | 43,100 |
| 2024/11/12 | 6,200 | 6,280 | 6,090 | 6,170 | -70 | -1.1% | 79,500 |
| 2024/11/11 | 6,150 | 6,270 | 6,150 | 6,240 | +110 | +1.8% | 52,600 |
| 2024/11/08 | 6,050 | 6,170 | 5,980 | 6,130 | +70 | +1.2% | 88,800 |
| 2024/11/07 | 6,130 | 6,250 | 6,050 | 6,060 | -10 | -0.2% | 80,800 |
| 2024/11/06 | 5,940 | 6,110 | 5,930 | 6,070 | +130 | +2.2% | 60,000 |
| 2024/11/05 | 6,030 | 6,080 | 5,920 | 5,940 | -80 | -1.3% | 56,000 |
| 2024/11/01 | 6,000 | 6,110 | 5,970 | 6,020 | -30 | -0.5% | 54,400 |
| 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 |
151～
200
件表示中 / 6028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 | 455,000円 | +6.4% | +11.9% | 1.98% | 28.81倍 | 4.69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 |
| ソフトバンク１ Ｐ | 377,100円 | - | - | 2.65% | - | - |
|
- |
| テレ東ＨＤ | 397,500円 | +2.0% | +13.9% | 2.26% | 15.56倍 | 1.04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 |
| アルゴグラフ | 536,000円 | +6.0% | +3.8% | 2.99% | 12.21倍 | 1.61倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| メドレー | 315,500円 | +35.8% | +5.4% | 0.00% | 32.79倍 | 5.03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
