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 |
|---|---|---|---|---|---|---|---|
| 2009/11/18 | 1,033 | 1,039 | 991 | 1,012 | -21 | -2% | 151,600 |
| 2009/11/17 | 1,036 | 1,043 | 1,030 | 1,033 | +2 | +0.2% | 87,800 |
| 2009/11/16 | 1,049 | 1,054 | 1,030 | 1,031 | -18 | -1.7% | 70,200 |
| 2009/11/13 | 1,038 | 1,052 | 1,035 | 1,049 | ±0 | ±0% | 50,800 |
| 2009/11/12 | 1,073 | 1,078 | 1,040 | 1,049 | -24 | -2.2% | 73,800 |
| 2009/11/11 | 1,117 | 1,128 | 1,067 | 1,073 | -41 | -3.7% | 107,300 |
| 2009/11/10 | 1,098 | 1,123 | 1,091 | 1,114 | +12 | +1.1% | 66,300 |
| 2009/11/09 | 1,130 | 1,139 | 1,100 | 1,102 | -38 | -3.3% | 80,600 |
| 2009/11/06 | 1,158 | 1,163 | 1,125 | 1,140 | -17 | -1.5% | 82,800 |
| 2009/11/05 | 1,178 | 1,185 | 1,152 | 1,157 | -21 | -1.8% | 82,200 |
| 2009/11/04 | 1,188 | 1,204 | 1,165 | 1,178 | -1 | -0.1% | 56,200 |
| 2009/11/02 | 1,158 | 1,184 | 1,155 | 1,179 | -15 | -1.3% | 45,900 |
| 2009/10/30 | 1,220 | 1,224 | 1,177 | 1,194 | +7 | +0.6% | 86,900 |
| 2009/10/29 | 1,200 | 1,210 | 1,160 | 1,187 | -33 | -2.7% | 135,800 |
| 2009/10/28 | 1,254 | 1,257 | 1,215 | 1,220 | -35 | -2.8% | 74,400 |
| 2009/10/27 | 1,273 | 1,273 | 1,240 | 1,255 | -17 | -1.3% | 54,300 |
| 2009/10/26 | 1,280 | 1,285 | 1,262 | 1,272 | -3 | -0.2% | 40,100 |
| 2009/10/23 | 1,261 | 1,283 | 1,259 | 1,275 | +8 | +0.6% | 81,300 |
| 2009/10/22 | 1,277 | 1,282 | 1,253 | 1,267 | -2 | -0.2% | 59,700 |
| 2009/10/21 | 1,254 | 1,277 | 1,253 | 1,269 | +10 | +0.8% | 57,600 |
| 2009/10/20 | 1,299 | 1,312 | 1,246 | 1,259 | -20 | -1.6% | 143,700 |
| 2009/10/19 | 1,223 | 1,280 | 1,203 | 1,279 | +57 | +4.7% | 144,000 |
| 2009/10/16 | 1,270 | 1,274 | 1,191 | 1,222 | -48 | -3.8% | 304,900 |
| 2009/10/15 | 1,272 | 1,287 | 1,252 | 1,270 | -3 | -0.2% | 158,900 |
| 2009/10/14 | 1,300 | 1,302 | 1,264 | 1,273 | -14 | -1.1% | 53,400 |
| 2009/10/13 | 1,280 | 1,299 | 1,280 | 1,287 | -3 | -0.2% | 73,000 |
| 2009/10/09 | 1,319 | 1,319 | 1,288 | 1,290 | -21 | -1.6% | 93,300 |
| 2009/10/08 | 1,305 | 1,332 | 1,287 | 1,311 | -10 | -0.8% | 75,800 |
| 2009/10/07 | 1,350 | 1,355 | 1,300 | 1,321 | +11 | +0.8% | 128,800 |
| 2009/10/06 | 1,283 | 1,312 | 1,245 | 1,310 | +47 | +3.7% | 156,700 |
| 2009/10/05 | 1,282 | 1,311 | 1,251 | 1,263 | -48 | -3.7% | 99,900 |
| 2009/10/02 | 1,301 | 1,329 | 1,281 | 1,311 | -39 | -2.9% | 124,900 |
| 2009/10/01 | 1,420 | 1,421 | 1,331 | 1,350 | -86 | -6% | 241,000 |
| 2009/09/30 | 1,428 | 1,453 | 1,420 | 1,436 | +26 | +1.8% | 177,100 |
| 2009/09/29 | 1,410 | 1,435 | 1,367 | 1,410 | -180 | -11.3% | 670,300 |
| 2009/09/28 | 1,598 | 1,598 | 1,557 | 1,590 | -8 | -0.5% | 88,500 |
| 2009/09/25 | 1,550 | 1,598 | 1,535 | 1,598 | +48 | +3.1% | 63,000 |
| 2009/09/24 | 1,573 | 1,573 | 1,511 | 1,550 | -13 | -0.8% | 71,900 |
| 2009/09/18 | 1,570 | 1,570 | 1,507 | 1,563 | -7 | -0.4% | 89,000 |
| 2009/09/17 | 1,617 | 1,621 | 1,563 | 1,570 | -17 | -1.1% | 89,000 |
| 2009/09/16 | 1,597 | 1,625 | 1,560 | 1,587 | +2 | +0.1% | 79,200 |
| 2009/09/15 | 1,605 | 1,610 | 1,557 | 1,585 | -11 | -0.7% | 59,700 |
| 2009/09/14 | 1,608 | 1,627 | 1,592 | 1,596 | -32 | -2% | 94,600 |
| 2009/09/11 | 1,642 | 1,645 | 1,617 | 1,628 | -11 | -0.7% | 74,900 |
| 2009/09/10 | 1,633 | 1,646 | 1,625 | 1,639 | +19 | +1.2% | 41,100 |
| 2009/09/09 | 1,641 | 1,642 | 1,613 | 1,620 | -28 | -1.7% | 66,900 |
| 2009/09/08 | 1,645 | 1,669 | 1,630 | 1,648 | ±0 | ±0% | 63,600 |
| 2009/09/07 | 1,630 | 1,651 | 1,623 | 1,648 | +26 | +1.6% | 53,500 |
| 2009/09/04 | 1,615 | 1,647 | 1,590 | 1,622 | +6 | +0.4% | 100,900 |
| 2009/09/03 | 1,639 | 1,640 | 1,610 | 1,616 | -50 | -3% | 151,100 |
3851～
3900
件表示中 / 6036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 | 445,500円 | +6.4% | +11.9% | 2.02% | 28.21倍 | 4.59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 |
| メドレー | 325,000円 | +35.8% | +5.4% | 0.00% | 33.78倍 | 5.18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 |
| プラスアルファ | 248,700円 | +22.2% | +33.3% | 1.17% | 24.73倍 | 9.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＪＢＣＣ ＨＤ | 137,800円 | +2.3% | +9.3% | 2.54% | 17.91倍 | 3.56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 |
| 東北新社 | 67,700円 | -0.4% | -25.2% | 4.00% | 26.64倍 | 1.10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
