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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 3,850 | 3,970 | 3,820 | 3,855 | +65 | +1.7% | 79,900 |
| 2016/04/27 | 3,730 | 3,805 | 3,730 | 3,790 | +90 | +2.4% | 56,800 |
| 2016/04/26 | 3,715 | 3,770 | 3,650 | 3,700 | +20 | +0.5% | 46,200 |
| 2016/04/25 | 3,710 | 3,710 | 3,675 | 3,680 | -30 | -0.8% | 26,400 |
| 2016/04/22 | 3,710 | 3,710 | 3,680 | 3,710 | -5 | -0.1% | 20,900 |
| 2016/04/21 | 3,735 | 3,735 | 3,690 | 3,715 | +30 | +0.8% | 34,500 |
| 2016/04/20 | 3,730 | 3,745 | 3,670 | 3,685 | ±0 | ±0% | 26,400 |
| 2016/04/19 | 3,690 | 3,720 | 3,665 | 3,685 | +25 | +0.7% | 47,200 |
| 2016/04/18 | 3,630 | 3,730 | 3,615 | 3,660 | -50 | -1.3% | 30,900 |
| 2016/04/15 | 3,730 | 3,770 | 3,700 | 3,710 | -15 | -0.4% | 35,800 |
| 2016/04/14 | 3,650 | 3,740 | 3,650 | 3,725 | +100 | +2.8% | 31,800 |
| 2016/04/13 | 3,620 | 3,645 | 3,550 | 3,625 | +35 | +1% | 47,700 |
| 2016/04/12 | 3,605 | 3,610 | 3,575 | 3,590 | ±0 | ±0% | 20,200 |
| 2016/04/11 | 3,615 | 3,615 | 3,530 | 3,590 | +30 | +0.8% | 13,600 |
| 2016/04/08 | 3,520 | 3,595 | 3,480 | 3,560 | ±0 | ±0% | 35,600 |
| 2016/04/07 | 3,535 | 3,615 | 3,530 | 3,560 | ±0 | ±0% | 21,400 |
| 2016/04/06 | 3,620 | 3,625 | 3,545 | 3,560 | -100 | -2.7% | 43,400 |
| 2016/04/05 | 3,785 | 3,785 | 3,660 | 3,660 | -130 | -3.4% | 25,000 |
| 2016/04/04 | 3,645 | 3,800 | 3,630 | 3,790 | +135 | +3.7% | 52,700 |
| 2016/04/01 | 3,780 | 3,790 | 3,650 | 3,655 | -125 | -3.3% | 64,400 |
| 2016/03/31 | 3,875 | 3,875 | 3,780 | 3,780 | -115 | -3% | 64,400 |
| 2016/03/30 | 3,945 | 3,980 | 3,895 | 3,895 | -95 | -2.4% | 57,700 |
| 2016/03/29 | 4,080 | 4,140 | 3,900 | 3,990 | -200 | -4.8% | 128,100 |
| 2016/03/28 | 4,155 | 4,190 | 4,125 | 4,190 | +105 | +2.6% | 47,200 |
| 2016/03/25 | 4,065 | 4,105 | 4,040 | 4,085 | +20 | +0.5% | 30,300 |
| 2016/03/24 | 3,980 | 4,080 | 3,955 | 4,065 | +115 | +2.9% | 51,700 |
| 2016/03/23 | 3,950 | 3,955 | 3,925 | 3,950 | +25 | +0.6% | 10,500 |
| 2016/03/22 | 3,855 | 3,925 | 3,855 | 3,925 | +70 | +1.8% | 15,600 |
| 2016/03/18 | 3,870 | 3,930 | 3,820 | 3,855 | -15 | -0.4% | 29,100 |
| 2016/03/17 | 3,840 | 3,870 | 3,835 | 3,870 | +75 | +2% | 19,000 |
| 2016/03/16 | 3,785 | 3,855 | 3,775 | 3,795 | -30 | -0.8% | 11,300 |
| 2016/03/15 | 3,800 | 3,865 | 3,795 | 3,825 | +20 | +0.5% | 10,400 |
| 2016/03/14 | 3,830 | 3,855 | 3,780 | 3,805 | -5 | -0.1% | 15,000 |
| 2016/03/11 | 3,765 | 3,855 | 3,765 | 3,810 | ±0 | ±0% | 17,100 |
| 2016/03/10 | 3,710 | 3,825 | 3,710 | 3,810 | +100 | +2.7% | 17,800 |
| 2016/03/09 | 3,750 | 3,755 | 3,685 | 3,710 | -35 | -0.9% | 14,300 |
| 2016/03/08 | 3,715 | 3,750 | 3,665 | 3,745 | ±0 | ±0% | 14,300 |
| 2016/03/07 | 3,800 | 3,820 | 3,730 | 3,745 | -55 | -1.4% | 12,500 |
| 2016/03/04 | 3,765 | 3,825 | 3,755 | 3,800 | -10 | -0.3% | 12,300 |
| 2016/03/03 | 3,835 | 3,835 | 3,780 | 3,810 | -20 | -0.5% | 12,600 |
| 2016/03/02 | 3,875 | 3,875 | 3,785 | 3,830 | +60 | +1.6% | 15,400 |
| 2016/03/01 | 3,790 | 3,830 | 3,710 | 3,770 | -20 | -0.5% | 18,100 |
| 2016/02/29 | 3,780 | 3,850 | 3,740 | 3,790 | +55 | +1.5% | 33,100 |
| 2016/02/26 | 3,745 | 3,780 | 3,700 | 3,735 | +30 | +0.8% | 41,000 |
| 2016/02/25 | 3,610 | 3,725 | 3,610 | 3,705 | +105 | +2.9% | 34,100 |
| 2016/02/24 | 3,525 | 3,610 | 3,505 | 3,600 | +80 | +2.3% | 23,000 |
| 2016/02/23 | 3,590 | 3,595 | 3,480 | 3,520 | -25 | -0.7% | 25,200 |
| 2016/02/22 | 3,480 | 3,575 | 3,435 | 3,545 | +60 | +1.7% | 41,000 |
| 2016/02/19 | 3,555 | 3,555 | 3,445 | 3,485 | -75 | -2.1% | 23,700 |
| 2016/02/18 | 3,640 | 3,640 | 3,550 | 3,560 | +5 | +0.1% | 21,300 |
2201～
2250
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
