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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 3,345 | 3,345 | 3,275 | 3,310 | +45 | +1.4% | 43,100 |
| 2016/07/12 | 3,295 | 3,305 | 3,245 | 3,265 | +60 | +1.9% | 42,800 |
| 2016/07/11 | 3,165 | 3,235 | 3,165 | 3,205 | +55 | +1.7% | 51,000 |
| 2016/07/08 | 3,275 | 3,315 | 3,150 | 3,150 | -150 | -4.5% | 57,900 |
| 2016/07/07 | 3,380 | 3,380 | 3,270 | 3,300 | -80 | -2.4% | 48,300 |
| 2016/07/06 | 3,400 | 3,405 | 3,350 | 3,380 | -80 | -2.3% | 39,000 |
| 2016/07/05 | 3,500 | 3,500 | 3,425 | 3,460 | -40 | -1.1% | 33,500 |
| 2016/07/04 | 3,540 | 3,555 | 3,485 | 3,500 | -10 | -0.3% | 36,500 |
| 2016/07/01 | 3,565 | 3,630 | 3,485 | 3,510 | -85 | -2.4% | 56,500 |
| 2016/06/30 | 3,665 | 3,670 | 3,555 | 3,595 | -65 | -1.8% | 71,300 |
| 2016/06/29 | 3,695 | 3,695 | 3,635 | 3,660 | ±0 | ±0% | 32,800 |
| 2016/06/28 | 3,540 | 3,685 | 3,525 | 3,660 | +65 | +1.8% | 28,600 |
| 2016/06/27 | 3,505 | 3,655 | 3,505 | 3,595 | +100 | +2.9% | 35,600 |
| 2016/06/24 | 3,800 | 3,810 | 3,460 | 3,495 | -260 | -6.9% | 70,500 |
| 2016/06/23 | 3,710 | 3,760 | 3,705 | 3,755 | +60 | +1.6% | 36,500 |
| 2016/06/22 | 3,695 | 3,715 | 3,665 | 3,695 | ±0 | ±0% | 26,800 |
| 2016/06/21 | 3,635 | 3,695 | 3,610 | 3,695 | +80 | +2.2% | 28,200 |
| 2016/06/20 | 3,620 | 3,645 | 3,575 | 3,615 | +20 | +0.6% | 30,800 |
| 2016/06/17 | 3,510 | 3,620 | 3,510 | 3,595 | +70 | +2% | 79,700 |
| 2016/06/16 | 3,560 | 3,565 | 3,505 | 3,525 | -25 | -0.7% | 37,700 |
| 2016/06/15 | 3,500 | 3,595 | 3,495 | 3,550 | +10 | +0.3% | 25,300 |
| 2016/06/14 | 3,555 | 3,570 | 3,475 | 3,540 | -50 | -1.4% | 41,000 |
| 2016/06/13 | 3,620 | 3,620 | 3,585 | 3,590 | -30 | -0.8% | 38,800 |
| 2016/06/10 | 3,600 | 3,630 | 3,585 | 3,620 | +15 | +0.4% | 33,400 |
| 2016/06/09 | 3,580 | 3,625 | 3,560 | 3,605 | +15 | +0.4% | 18,700 |
| 2016/06/08 | 3,620 | 3,620 | 3,570 | 3,590 | -20 | -0.6% | 25,100 |
| 2016/06/07 | 3,615 | 3,615 | 3,580 | 3,610 | +30 | +0.8% | 13,900 |
| 2016/06/06 | 3,540 | 3,580 | 3,520 | 3,580 | +30 | +0.8% | 24,000 |
| 2016/06/03 | 3,550 | 3,595 | 3,530 | 3,550 | +5 | +0.1% | 30,400 |
| 2016/06/02 | 3,595 | 3,595 | 3,520 | 3,545 | -50 | -1.4% | 32,000 |
| 2016/06/01 | 3,660 | 3,665 | 3,570 | 3,595 | -65 | -1.8% | 54,200 |
| 2016/05/31 | 3,690 | 3,690 | 3,640 | 3,660 | -5 | -0.1% | 30,800 |
| 2016/05/30 | 3,695 | 3,710 | 3,645 | 3,665 | -50 | -1.3% | 43,100 |
| 2016/05/27 | 3,695 | 3,725 | 3,670 | 3,715 | -15 | -0.4% | 32,500 |
| 2016/05/26 | 3,735 | 3,740 | 3,710 | 3,730 | +15 | +0.4% | 135,400 |
| 2016/05/25 | 3,725 | 3,740 | 3,705 | 3,715 | +5 | +0.1% | 25,500 |
| 2016/05/24 | 3,700 | 3,720 | 3,700 | 3,710 | +5 | +0.1% | 22,400 |
| 2016/05/23 | 3,700 | 3,720 | 3,675 | 3,705 | +5 | +0.1% | 20,400 |
| 2016/05/20 | 3,660 | 3,710 | 3,660 | 3,700 | +10 | +0.3% | 19,200 |
| 2016/05/19 | 3,735 | 3,745 | 3,670 | 3,690 | -20 | -0.5% | 28,700 |
| 2016/05/18 | 3,760 | 3,760 | 3,705 | 3,710 | -15 | -0.4% | 26,600 |
| 2016/05/17 | 3,780 | 3,780 | 3,720 | 3,725 | +80 | +2.2% | 39,700 |
| 2016/05/16 | 3,700 | 3,740 | 3,645 | 3,645 | -60 | -1.6% | 26,500 |
| 2016/05/13 | 3,730 | 3,730 | 3,670 | 3,705 | -25 | -0.7% | 19,200 |
| 2016/05/12 | 3,700 | 3,745 | 3,700 | 3,730 | -20 | -0.5% | 27,100 |
| 2016/05/11 | 3,810 | 3,855 | 3,735 | 3,750 | -170 | -4.3% | 69,100 |
| 2016/05/10 | 3,880 | 3,955 | 3,880 | 3,920 | +30 | +0.8% | 33,200 |
| 2016/05/09 | 3,840 | 3,890 | 3,840 | 3,890 | +50 | +1.3% | 19,400 |
| 2016/05/06 | 3,815 | 3,840 | 3,790 | 3,840 | +50 | +1.3% | 32,900 |
| 2016/05/02 | 3,745 | 3,810 | 3,730 | 3,790 | -65 | -1.7% | 34,400 |
2151～
2200
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
