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 |
|---|---|---|---|---|---|---|---|
| 2010/11/25 | 1,309 | 1,312 | 1,290 | 1,301 | ±0 | ±0% | 74,800 |
| 2010/11/24 | 1,291 | 1,307 | 1,286 | 1,301 | -14 | -1.1% | 47,300 |
| 2010/11/22 | 1,285 | 1,317 | 1,285 | 1,315 | +31 | +2.4% | 95,800 |
| 2010/11/19 | 1,284 | 1,294 | 1,280 | 1,284 | +3 | +0.2% | 56,500 |
| 2010/11/18 | 1,280 | 1,281 | 1,267 | 1,281 | +2 | +0.2% | 40,500 |
| 2010/11/17 | 1,240 | 1,285 | 1,240 | 1,279 | +39 | +3.1% | 102,700 |
| 2010/11/16 | 1,246 | 1,248 | 1,236 | 1,240 | -9 | -0.7% | 25,400 |
| 2010/11/15 | 1,240 | 1,250 | 1,240 | 1,249 | +7 | +0.6% | 20,700 |
| 2010/11/12 | 1,247 | 1,248 | 1,240 | 1,242 | -3 | -0.2% | 28,200 |
| 2010/11/11 | 1,242 | 1,245 | 1,235 | 1,245 | -1 | -0.1% | 35,800 |
| 2010/11/10 | 1,260 | 1,265 | 1,242 | 1,246 | -12 | -1% | 45,000 |
| 2010/11/09 | 1,253 | 1,267 | 1,250 | 1,258 | +6 | +0.5% | 31,600 |
| 2010/11/08 | 1,249 | 1,262 | 1,246 | 1,252 | +9 | +0.7% | 37,100 |
| 2010/11/05 | 1,248 | 1,256 | 1,240 | 1,243 | -1 | -0.1% | 41,500 |
| 2010/11/04 | 1,248 | 1,256 | 1,240 | 1,244 | +11 | +0.9% | 52,600 |
| 2010/11/02 | 1,231 | 1,234 | 1,223 | 1,233 | -2 | -0.2% | 30,800 |
| 2010/11/01 | 1,214 | 1,245 | 1,214 | 1,235 | +22 | +1.8% | 71,600 |
| 2010/10/29 | 1,196 | 1,220 | 1,191 | 1,213 | +17 | +1.4% | 42,700 |
| 2010/10/28 | 1,206 | 1,208 | 1,196 | 1,196 | -14 | -1.2% | 25,600 |
| 2010/10/27 | 1,206 | 1,211 | 1,199 | 1,210 | +13 | +1.1% | 25,700 |
| 2010/10/26 | 1,203 | 1,211 | 1,195 | 1,197 | -13 | -1.1% | 31,400 |
| 2010/10/25 | 1,227 | 1,227 | 1,206 | 1,210 | -28 | -2.3% | 29,800 |
| 2010/10/22 | 1,231 | 1,242 | 1,229 | 1,238 | +10 | +0.8% | 61,200 |
| 2010/10/21 | 1,210 | 1,231 | 1,193 | 1,228 | +25 | +2.1% | 69,500 |
| 2010/10/20 | 1,182 | 1,209 | 1,180 | 1,203 | -6 | -0.5% | 33,900 |
| 2010/10/19 | 1,190 | 1,209 | 1,190 | 1,209 | +21 | +1.8% | 42,500 |
| 2010/10/18 | 1,179 | 1,191 | 1,164 | 1,188 | +16 | +1.4% | 36,200 |
| 2010/10/15 | 1,194 | 1,195 | 1,167 | 1,172 | -27 | -2.3% | 59,800 |
| 2010/10/14 | 1,208 | 1,214 | 1,196 | 1,199 | -3 | -0.2% | 42,600 |
| 2010/10/13 | 1,218 | 1,219 | 1,195 | 1,202 | -21 | -1.7% | 38,100 |
| 2010/10/12 | 1,244 | 1,246 | 1,192 | 1,223 | -7 | -0.6% | 91,400 |
| 2010/10/08 | 1,195 | 1,235 | 1,190 | 1,230 | +35 | +2.9% | 83,900 |
| 2010/10/07 | 1,196 | 1,205 | 1,187 | 1,195 | -2 | -0.2% | 48,200 |
| 2010/10/06 | 1,220 | 1,221 | 1,190 | 1,197 | -11 | -0.9% | 59,100 |
| 2010/10/05 | 1,186 | 1,219 | 1,185 | 1,208 | +21 | +1.8% | 65,200 |
| 2010/10/04 | 1,245 | 1,245 | 1,184 | 1,187 | -72 | -5.7% | 151,200 |
| 2010/10/01 | 1,282 | 1,282 | 1,235 | 1,259 | -8 | -0.6% | 131,100 |
| 2010/09/30 | 1,250 | 1,267 | 1,239 | 1,267 | +34 | +2.8% | 190,800 |
| 2010/09/29 | 1,206 | 1,247 | 1,205 | 1,233 | +40 | +3.4% | 162,800 |
| 2010/09/28 | 1,192 | 1,210 | 1,180 | 1,193 | +29 | +2.5% | 162,200 |
| 2010/09/27 | 1,180 | 1,196 | 1,160 | 1,164 | -1 | -0.1% | 58,500 |
| 2010/09/24 | 1,145 | 1,180 | 1,136 | 1,165 | +19 | +1.7% | 64,100 |
| 2010/09/22 | 1,149 | 1,153 | 1,132 | 1,146 | -3 | -0.3% | 20,400 |
| 2010/09/21 | 1,130 | 1,157 | 1,130 | 1,149 | +23 | +2% | 32,600 |
| 2010/09/17 | 1,102 | 1,130 | 1,102 | 1,126 | +23 | +2.1% | 25,300 |
| 2010/09/16 | 1,122 | 1,122 | 1,100 | 1,103 | -19 | -1.7% | 26,800 |
| 2010/09/15 | 1,129 | 1,130 | 1,118 | 1,122 | -9 | -0.8% | 20,500 |
| 2010/09/14 | 1,131 | 1,135 | 1,126 | 1,131 | +2 | +0.2% | 15,600 |
| 2010/09/13 | 1,145 | 1,145 | 1,129 | 1,129 | -5 | -0.4% | 20,000 |
| 2010/09/10 | 1,138 | 1,144 | 1,130 | 1,134 | +11 | +1% | 32,300 |
3601～
3650
件表示中 / 6035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 | 447,000円 | +6.4% | +11.9% | 2.01% | 28.30倍 | 4.61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 |
| デジアーツ | 781,000円 | +25.7% | +34.8% | 1.22% | 25.23倍 | 6.11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 |
| ボードルア | 338,000円 | +46.8% | +32.1% | 0.22% | 44.86倍 | 23.02倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| メドレー | 317,500円 | +35.8% | +5.4% | 0.00% | 33.00倍 | 5.06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 |
| 東北新社 | 71,300円 | -0.4% | -25.2% | 3.80% | 28.06倍 | 1.16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
