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 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 1,720 | 1,772 | 1,714 | 1,753 | +60 | +3.5% | 425,600 |
| 2009/08/10 | 1,645 | 1,705 | 1,630 | 1,693 | +77 | +4.8% | 320,100 |
| 2009/08/07 | 1,614 | 1,636 | 1,611 | 1,616 | -17 | -1% | 90,800 |
| 2009/08/06 | 1,642 | 1,670 | 1,624 | 1,633 | -15 | -0.9% | 120,400 |
| 2009/08/05 | 1,600 | 1,686 | 1,595 | 1,648 | +65 | +4.1% | 402,700 |
| 2009/08/04 | 1,600 | 1,620 | 1,573 | 1,583 | -7 | -0.4% | 93,900 |
| 2009/08/03 | 1,575 | 1,596 | 1,552 | 1,590 | +30 | +1.9% | 201,600 |
| 2009/07/31 | 1,590 | 1,590 | 1,542 | 1,560 | -30 | -1.9% | 189,200 |
| 2009/07/30 | 1,644 | 1,645 | 1,584 | 1,590 | -34 | -2.1% | 95,800 |
| 2009/07/29 | 1,601 | 1,627 | 1,596 | 1,624 | +6 | +0.4% | 97,100 |
| 2009/07/28 | 1,635 | 1,636 | 1,612 | 1,618 | -28 | -1.7% | 67,900 |
| 2009/07/27 | 1,669 | 1,680 | 1,645 | 1,646 | +7 | +0.4% | 130,800 |
| 2009/07/24 | 1,629 | 1,645 | 1,611 | 1,639 | +29 | +1.8% | 136,000 |
| 2009/07/23 | 1,575 | 1,630 | 1,575 | 1,610 | +11 | +0.7% | 126,500 |
| 2009/07/22 | 1,571 | 1,632 | 1,567 | 1,599 | +37 | +2.4% | 207,300 |
| 2009/07/21 | 1,520 | 1,564 | 1,519 | 1,562 | +52 | +3.4% | 100,000 |
| 2009/07/17 | 1,465 | 1,510 | 1,462 | 1,510 | +40 | +2.7% | 60,900 |
| 2009/07/16 | 1,510 | 1,519 | 1,465 | 1,470 | -21 | -1.4% | 67,000 |
| 2009/07/15 | 1,490 | 1,504 | 1,464 | 1,491 | +1 | +0.1% | 54,800 |
| 2009/07/14 | 1,501 | 1,510 | 1,480 | 1,490 | +20 | +1.4% | 62,600 |
| 2009/07/13 | 1,546 | 1,594 | 1,455 | 1,470 | -106 | -6.7% | 147,300 |
| 2009/07/10 | 1,574 | 1,600 | 1,539 | 1,576 | +5 | +0.3% | 124,600 |
| 2009/07/09 | 1,525 | 1,593 | 1,472 | 1,571 | -21 | -1.3% | 328,200 |
| 2009/07/08 | 1,620 | 1,620 | 1,582 | 1,592 | -34 | -2.1% | 127,800 |
| 2009/07/07 | 1,551 | 1,626 | 1,551 | 1,626 | +89 | +5.8% | 381,700 |
| 2009/07/06 | 1,540 | 1,547 | 1,526 | 1,537 | +24 | +1.6% | 131,200 |
| 2009/07/03 | 1,509 | 1,549 | 1,507 | 1,513 | -26 | -1.7% | 187,800 |
| 2009/07/02 | 1,494 | 1,554 | 1,487 | 1,539 | +44 | +2.9% | 247,400 |
| 2009/07/01 | 1,451 | 1,520 | 1,451 | 1,495 | +25 | +1.7% | 392,100 |
| 2009/06/30 | 1,450 | 1,530 | 1,435 | 1,470 | +114 | +8.4% | 878,200 |
| 2009/06/29 | 1,349 | 1,370 | 1,344 | 1,356 | +10 | +0.7% | 154,100 |
| 2009/06/26 | 1,311 | 1,352 | 1,310 | 1,346 | +38 | +2.9% | 113,000 |
| 2009/06/25 | 1,285 | 1,317 | 1,285 | 1,308 | +17 | +1.3% | 47,100 |
| 2009/06/24 | 1,333 | 1,343 | 1,278 | 1,291 | -49 | -3.7% | 127,700 |
| 2009/06/23 | 1,330 | 1,341 | 1,315 | 1,340 | -5 | -0.4% | 78,200 |
| 2009/06/22 | 1,325 | 1,356 | 1,310 | 1,345 | +22 | +1.7% | 92,100 |
| 2009/06/19 | 1,324 | 1,330 | 1,291 | 1,323 | -1 | -0.1% | 77,900 |
| 2009/06/18 | 1,339 | 1,339 | 1,310 | 1,324 | -16 | -1.2% | 92,900 |
| 2009/06/17 | 1,282 | 1,340 | 1,260 | 1,340 | +98 | +7.9% | 257,900 |
| 2009/06/16 | 1,251 | 1,263 | 1,241 | 1,242 | -16 | -1.3% | 36,100 |
| 2009/06/15 | 1,256 | 1,263 | 1,243 | 1,258 | +16 | +1.3% | 33,900 |
| 2009/06/12 | 1,275 | 1,275 | 1,221 | 1,242 | -20 | -1.6% | 100,600 |
| 2009/06/11 | 1,239 | 1,263 | 1,230 | 1,262 | +33 | +2.7% | 55,400 |
| 2009/06/10 | 1,233 | 1,234 | 1,223 | 1,229 | +3 | +0.2% | 36,400 |
| 2009/06/09 | 1,237 | 1,239 | 1,220 | 1,226 | -5 | -0.4% | 50,900 |
| 2009/06/08 | 1,249 | 1,250 | 1,227 | 1,231 | -9 | -0.7% | 47,800 |
| 2009/06/05 | 1,256 | 1,258 | 1,235 | 1,240 | -11 | -0.9% | 29,500 |
| 2009/06/04 | 1,225 | 1,251 | 1,222 | 1,251 | +30 | +2.5% | 63,000 |
| 2009/06/03 | 1,224 | 1,230 | 1,214 | 1,221 | -11 | -0.9% | 61,300 |
| 2009/06/02 | 1,255 | 1,263 | 1,226 | 1,232 | -13 | -1% | 89,600 |
3851～
3900
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
