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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/19 | 5,440 | 5,500 | 5,420 | 5,430 | -40 | -0.7% | 26,500 |
| 2024/08/16 | 5,400 | 5,500 | 5,400 | 5,470 | +140 | +2.6% | 28,700 |
| 2024/08/15 | 5,350 | 5,360 | 5,300 | 5,330 | -20 | -0.4% | 20,700 |
| 2024/08/14 | 5,430 | 5,480 | 5,310 | 5,350 | -60 | -1.1% | 32,100 |
| 2024/08/13 | 5,350 | 5,420 | 5,310 | 5,410 | +100 | +1.9% | 31,500 |
| 2024/08/09 | 5,470 | 5,490 | 5,250 | 5,310 | -30 | -0.6% | 53,300 |
| 2024/08/08 | 5,270 | 5,430 | 5,260 | 5,340 | +50 | +0.9% | 36,200 |
| 2024/08/07 | 5,230 | 5,350 | 5,200 | 5,290 | -40 | -0.8% | 51,200 |
| 2024/08/06 | 5,120 | 5,390 | 5,120 | 5,330 | +280 | +5.5% | 70,700 |
| 2024/08/05 | 5,110 | 5,240 | 4,965 | 5,050 | -260 | -4.9% | 144,900 |
| 2024/08/02 | 5,430 | 5,460 | 5,290 | 5,310 | -220 | -4% | 73,200 |
| 2024/08/01 | 5,670 | 5,690 | 5,460 | 5,530 | -210 | -3.7% | 65,100 |
| 2024/07/31 | 5,620 | 5,740 | 5,560 | 5,740 | +120 | +2.1% | 45,200 |
| 2024/07/30 | 5,740 | 5,770 | 5,540 | 5,620 | -100 | -1.7% | 79,300 |
| 2024/07/29 | 5,660 | 5,720 | 5,610 | 5,720 | +60 | +1.1% | 29,200 |
| 2024/07/26 | 5,680 | 5,730 | 5,650 | 5,660 | +10 | +0.2% | 31,900 |
| 2024/07/25 | 5,580 | 5,800 | 5,520 | 5,650 | -30 | -0.5% | 56,300 |
201～
250
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
