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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,770 | 4,770 | 4,695 | 4,715 | +15 | +0.3% | 21,200 |
| 2024/05/13 | 4,720 | 4,725 | 4,680 | 4,700 | -20 | -0.4% | 29,800 |
| 2024/05/10 | 4,780 | 4,790 | 4,710 | 4,720 | -85 | -1.8% | 26,600 |
| 2024/05/09 | 4,775 | 4,810 | 4,750 | 4,805 | +75 | +1.6% | 25,500 |
| 2024/05/08 | 4,705 | 4,775 | 4,705 | 4,730 | +25 | +0.5% | 26,500 |
| 2024/05/07 | 4,635 | 4,705 | 4,630 | 4,705 | +100 | +2.2% | 22,700 |
| 2024/05/02 | 4,600 | 4,620 | 4,575 | 4,605 | +5 | +0.1% | 16,200 |
| 2024/05/01 | 4,605 | 4,645 | 4,585 | 4,600 | -35 | -0.8% | 15,600 |
| 2024/04/30 | 4,645 | 4,700 | 4,620 | 4,635 | -5 | -0.1% | 40,000 |
| 2024/04/26 | 4,600 | 4,645 | 4,545 | 4,640 | +20 | +0.4% | 32,500 |
| 2024/04/25 | 4,635 | 4,655 | 4,610 | 4,620 | +15 | +0.3% | 21,600 |
| 2024/04/24 | 4,570 | 4,605 | 4,550 | 4,605 | +55 | +1.2% | 18,000 |
| 2024/04/23 | 4,515 | 4,580 | 4,515 | 4,550 | +50 | +1.1% | 24,200 |
| 2024/04/22 | 4,450 | 4,515 | 4,440 | 4,500 | +95 | +2.2% | 49,200 |
| 2024/04/19 | 4,555 | 4,560 | 4,405 | 4,405 | -155 | -3.4% | 60,400 |
| 2024/04/18 | 4,500 | 4,575 | 4,500 | 4,560 | +60 | +1.3% | 27,800 |
| 2024/04/17 | 4,575 | 4,575 | 4,480 | 4,500 | -80 | -1.7% | 43,100 |
| 2024/04/16 | 4,505 | 4,605 | 4,500 | 4,580 | +25 | +0.5% | 39,300 |
| 2024/04/15 | 4,690 | 4,690 | 4,555 | 4,555 | -170 | -3.6% | 92,600 |
| 2024/04/12 | 4,695 | 4,805 | 4,685 | 4,725 | +50 | +1.1% | 56,300 |
| 2024/04/11 | 4,740 | 4,750 | 4,675 | 4,675 | -85 | -1.8% | 78,700 |
| 2024/04/10 | 4,780 | 4,820 | 4,760 | 4,760 | -25 | -0.5% | 39,200 |
| 2024/04/09 | 4,840 | 4,855 | 4,745 | 4,785 | -150 | -3% | 140,500 |
| 2024/04/08 | 4,950 | 4,975 | 4,850 | 4,935 | -135 | -2.7% | 169,100 |
| 2024/04/05 | 5,000 | 5,080 | 5,000 | 5,070 | +20 | +0.4% | 31,300 |
| 2024/04/04 | 5,050 | 5,070 | 4,995 | 5,050 | +20 | +0.4% | 29,800 |
| 2024/04/03 | 4,995 | 5,060 | 4,955 | 5,030 | +10 | +0.2% | 45,000 |
| 2024/04/02 | 5,140 | 5,140 | 4,990 | 5,020 | -110 | -2.1% | 46,200 |
| 2024/04/01 | 5,180 | 5,210 | 5,130 | 5,130 | +10 | +0.2% | 25,600 |
| 2024/03/29 | 5,100 | 5,130 | 5,080 | 5,120 | +20 | +0.4% | 11,000 |
| 2024/03/28 | 5,070 | 5,150 | 5,070 | 5,100 | +20 | +0.4% | 19,500 |
| 2024/03/27 | 5,120 | 5,120 | 5,070 | 5,080 | +10 | +0.2% | 19,200 |
| 2024/03/26 | 5,070 | 5,090 | 5,060 | 5,070 | -10 | -0.2% | 14,600 |
| 2024/03/25 | 5,150 | 5,150 | 5,080 | 5,080 | -70 | -1.4% | 19,200 |
| 2024/03/22 | 5,120 | 5,180 | 5,100 | 5,150 | +50 | +1% | 14,800 |
| 2024/03/21 | 5,180 | 5,200 | 5,100 | 5,100 | -70 | -1.4% | 25,500 |
| 2024/03/19 | 5,150 | 5,190 | 5,140 | 5,170 | +20 | +0.4% | 14,100 |
| 2024/03/18 | 5,130 | 5,180 | 5,120 | 5,150 | +20 | +0.4% | 15,500 |
| 2024/03/15 | 5,150 | 5,150 | 5,100 | 5,130 | -20 | -0.4% | 22,700 |
| 2024/03/14 | 5,130 | 5,190 | 5,090 | 5,150 | ±0 | ±0% | 30,300 |
| 2024/03/13 | 5,250 | 5,250 | 5,150 | 5,150 | -130 | -2.5% | 20,100 |
| 2024/03/12 | 5,200 | 5,280 | 5,140 | 5,280 | +80 | +1.5% | 40,800 |
| 2024/03/11 | 5,090 | 5,200 | 5,090 | 5,200 | +100 | +2% | 50,300 |
| 2024/03/08 | 5,020 | 5,120 | 5,000 | 5,100 | +80 | +1.6% | 37,900 |
| 2024/03/07 | 5,060 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 14,200 |
| 2024/03/06 | 4,990 | 5,070 | 4,990 | 5,060 | +30 | +0.6% | 21,400 |
| 2024/03/05 | 5,010 | 5,030 | 4,965 | 5,030 | ±0 | ±0% | 29,200 |
| 2024/03/04 | 5,050 | 5,080 | 5,020 | 5,030 | +10 | +0.2% | 20,600 |
| 2024/03/01 | 5,100 | 5,100 | 5,020 | 5,020 | -40 | -0.8% | 19,500 |
| 2024/02/29 | 5,100 | 5,130 | 5,050 | 5,060 | -60 | -1.2% | 25,600 |
301～
350
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
