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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 1,095 | 1,109 | 1,089 | 1,108 | +13 | +1.2% | 26,500 |
| 2010/08/18 | 1,105 | 1,106 | 1,088 | 1,095 | -10 | -0.9% | 23,600 |
| 2010/08/17 | 1,104 | 1,109 | 1,092 | 1,105 | +1 | +0.1% | 19,100 |
| 2010/08/16 | 1,116 | 1,116 | 1,095 | 1,104 | -12 | -1.1% | 20,800 |
| 2010/08/13 | 1,119 | 1,123 | 1,106 | 1,116 | +4 | +0.4% | 29,200 |
| 2010/08/12 | 1,101 | 1,112 | 1,094 | 1,112 | -12 | -1.1% | 52,200 |
| 2010/08/11 | 1,148 | 1,148 | 1,117 | 1,124 | -28 | -2.4% | 41,000 |
| 2010/08/10 | 1,155 | 1,161 | 1,148 | 1,152 | +8 | +0.7% | 45,500 |
| 2010/08/09 | 1,139 | 1,145 | 1,131 | 1,144 | +5 | +0.4% | 17,900 |
| 2010/08/06 | 1,126 | 1,148 | 1,126 | 1,139 | +14 | +1.2% | 36,000 |
| 2010/08/05 | 1,130 | 1,139 | 1,109 | 1,125 | ±0 | ±0% | 53,700 |
| 2010/08/04 | 1,150 | 1,160 | 1,117 | 1,125 | -38 | -3.3% | 56,300 |
| 2010/08/03 | 1,194 | 1,194 | 1,155 | 1,163 | -1 | -0.1% | 62,500 |
| 2010/08/02 | 1,179 | 1,179 | 1,162 | 1,164 | -19 | -1.6% | 47,100 |
| 2010/07/30 | 1,197 | 1,204 | 1,161 | 1,183 | -26 | -2.2% | 59,200 |
| 2010/07/29 | 1,208 | 1,225 | 1,204 | 1,209 | +2 | +0.2% | 34,800 |
| 2010/07/28 | 1,215 | 1,215 | 1,200 | 1,207 | +2 | +0.2% | 40,200 |
| 2010/07/27 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 37,600 |
| 2010/07/26 | 1,198 | 1,215 | 1,197 | 1,215 | +34 | +2.9% | 40,900 |
| 2010/07/23 | 1,184 | 1,186 | 1,178 | 1,181 | +14 | +1.2% | 25,800 |
| 2010/07/22 | 1,162 | 1,176 | 1,160 | 1,167 | +5 | +0.4% | 41,200 |
| 2010/07/21 | 1,187 | 1,188 | 1,150 | 1,162 | -21 | -1.8% | 65,800 |
| 2010/07/20 | 1,198 | 1,200 | 1,176 | 1,183 | -15 | -1.3% | 45,800 |
| 2010/07/16 | 1,210 | 1,219 | 1,195 | 1,198 | -19 | -1.6% | 43,800 |
| 2010/07/15 | 1,234 | 1,234 | 1,209 | 1,217 | -16 | -1.3% | 35,800 |
| 2010/07/14 | 1,221 | 1,244 | 1,217 | 1,233 | +28 | +2.3% | 54,800 |
| 2010/07/13 | 1,191 | 1,218 | 1,189 | 1,205 | +3 | +0.2% | 61,700 |
| 2010/07/12 | 1,217 | 1,217 | 1,189 | 1,202 | -15 | -1.2% | 78,200 |
| 2010/07/09 | 1,238 | 1,239 | 1,213 | 1,217 | -13 | -1.1% | 53,400 |
| 2010/07/08 | 1,240 | 1,250 | 1,220 | 1,230 | +8 | +0.7% | 63,200 |
| 2010/07/07 | 1,250 | 1,252 | 1,210 | 1,222 | -21 | -1.7% | 52,800 |
| 2010/07/06 | 1,218 | 1,259 | 1,215 | 1,243 | +6 | +0.5% | 83,300 |
| 2010/07/05 | 1,249 | 1,249 | 1,223 | 1,237 | +5 | +0.4% | 86,600 |
| 2010/07/02 | 1,217 | 1,241 | 1,213 | 1,232 | -2 | -0.2% | 93,900 |
| 2010/07/01 | 1,254 | 1,270 | 1,211 | 1,234 | -16 | -1.3% | 242,300 |
| 2010/06/30 | 1,180 | 1,282 | 1,178 | 1,250 | +42 | +3.5% | 484,400 |
| 2010/06/29 | 1,150 | 1,270 | 1,131 | 1,208 | +149 | +14.1% | 749,900 |
| 2010/06/28 | 1,086 | 1,086 | 1,055 | 1,059 | -10 | -0.9% | 33,900 |
| 2010/06/25 | 1,070 | 1,074 | 1,058 | 1,069 | -5 | -0.5% | 43,600 |
| 2010/06/24 | 1,072 | 1,082 | 1,070 | 1,074 | -1 | -0.1% | 24,300 |
| 2010/06/23 | 1,075 | 1,086 | 1,066 | 1,075 | -13 | -1.2% | 61,300 |
| 2010/06/22 | 1,102 | 1,102 | 1,084 | 1,088 | -11 | -1% | 38,500 |
| 2010/06/21 | 1,069 | 1,104 | 1,069 | 1,099 | +32 | +3% | 40,000 |
| 2010/06/18 | 1,059 | 1,070 | 1,059 | 1,067 | +10 | +0.9% | 25,800 |
| 2010/06/17 | 1,080 | 1,080 | 1,052 | 1,057 | -16 | -1.5% | 34,000 |
| 2010/06/16 | 1,074 | 1,081 | 1,071 | 1,073 | +15 | +1.4% | 35,800 |
| 2010/06/15 | 1,068 | 1,071 | 1,050 | 1,058 | -9 | -0.8% | 39,700 |
| 2010/06/14 | 1,053 | 1,075 | 1,050 | 1,067 | +32 | +3.1% | 40,000 |
| 2010/06/11 | 1,040 | 1,043 | 1,031 | 1,035 | +10 | +1% | 51,700 |
| 2010/06/10 | 1,036 | 1,040 | 1,022 | 1,025 | -11 | -1.1% | 27,600 |
3601～
3650
件表示中 / 5970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 | 366,500円 | +5.7% | +25.7% | 1.91% | 28.00倍 | 4.01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 |
| ＪＢＣＣ ＨＤ | 130,000円 | +2.0% | +29.7% | 2.38% | 19.70倍 | 3.53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 |
| デジアーツ | 652,000円 | +25.7% | +34.8% | 1.46% | 21.07倍 | 5.11倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| シーイーシー | 238,000円 | +7.6% | +0.2% | 2.73% | 15.33倍 | 1.86倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 東北新社 | 59,300円 | -12.8% | +22.2% | 4.38% | 10.85倍 | 1.03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
