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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 1,042 | 1,060 | 1,038 | 1,055 | +33 | +3.2% | 52,700 |
| 2009/03/13 | 1,020 | 1,040 | 1,015 | 1,022 | +7 | +0.7% | 65,000 |
| 2009/03/12 | 1,035 | 1,044 | 1,011 | 1,015 | -18 | -1.7% | 62,600 |
| 2009/03/11 | 1,045 | 1,070 | 1,033 | 1,033 | +2 | +0.2% | 83,800 |
| 2009/03/10 | 1,045 | 1,050 | 1,021 | 1,031 | -34 | -3.2% | 56,400 |
| 2009/03/09 | 1,100 | 1,100 | 1,052 | 1,065 | -9 | -0.8% | 49,400 |
| 2009/03/06 | 1,085 | 1,110 | 1,063 | 1,074 | -28 | -2.5% | 60,800 |
| 2009/03/05 | 1,096 | 1,124 | 1,080 | 1,102 | +66 | +6.4% | 95,800 |
| 2009/03/04 | 1,069 | 1,069 | 1,028 | 1,036 | -13 | -1.2% | 48,000 |
| 2009/03/03 | 1,040 | 1,057 | 1,031 | 1,049 | -10 | -0.9% | 36,400 |
| 2009/03/02 | 1,058 | 1,060 | 1,030 | 1,059 | +2 | +0.2% | 42,200 |
| 2009/02/27 | 1,040 | 1,066 | 1,040 | 1,057 | +16 | +1.5% | 32,800 |
| 2009/02/26 | 1,101 | 1,115 | 1,030 | 1,041 | -47 | -4.3% | 49,800 |
| 2009/02/25 | 1,087 | 1,118 | 1,065 | 1,088 | +36 | +3.4% | 36,900 |
| 2009/02/24 | 1,036 | 1,064 | 1,031 | 1,052 | -22 | -2% | 64,700 |
| 2009/02/23 | 1,014 | 1,085 | 1,011 | 1,074 | +20 | +1.9% | 65,200 |
| 2009/02/20 | 1,105 | 1,105 | 1,050 | 1,054 | -69 | -6.1% | 106,700 |
| 2009/02/19 | 1,168 | 1,168 | 1,122 | 1,123 | -41 | -3.5% | 81,000 |
| 2009/02/18 | 1,195 | 1,195 | 1,164 | 1,164 | -35 | -2.9% | 65,400 |
| 2009/02/17 | 1,197 | 1,213 | 1,183 | 1,199 | +9 | +0.8% | 62,100 |
| 2009/02/16 | 1,208 | 1,208 | 1,180 | 1,190 | -10 | -0.8% | 70,500 |
| 2009/02/13 | 1,220 | 1,225 | 1,186 | 1,200 | -15 | -1.2% | 59,400 |
| 2009/02/12 | 1,194 | 1,215 | 1,169 | 1,215 | +40 | +3.4% | 62,500 |
| 2009/02/10 | 1,181 | 1,198 | 1,160 | 1,175 | +10 | +0.9% | 54,900 |
| 2009/02/09 | 1,240 | 1,247 | 1,157 | 1,165 | -67 | -5.4% | 90,000 |
| 2009/02/06 | 1,238 | 1,268 | 1,225 | 1,232 | -20 | -1.6% | 95,200 |
| 2009/02/05 | 1,280 | 1,282 | 1,239 | 1,252 | -41 | -3.2% | 65,300 |
| 2009/02/04 | 1,265 | 1,295 | 1,262 | 1,293 | +39 | +3.1% | 88,300 |
| 2009/02/03 | 1,245 | 1,268 | 1,221 | 1,254 | +8 | +0.6% | 58,900 |
| 2009/02/02 | 1,277 | 1,280 | 1,213 | 1,246 | -31 | -2.4% | 101,700 |
| 2009/01/30 | 1,252 | 1,283 | 1,244 | 1,277 | +4 | +0.3% | 73,800 |
| 2009/01/29 | 1,206 | 1,274 | 1,203 | 1,273 | +60 | +4.9% | 93,300 |
| 2009/01/28 | 1,227 | 1,258 | 1,212 | 1,213 | -13 | -1.1% | 121,500 |
| 2009/01/27 | 1,187 | 1,229 | 1,181 | 1,226 | +52 | +4.4% | 79,500 |
| 2009/01/26 | 1,170 | 1,188 | 1,159 | 1,174 | +10 | +0.9% | 43,600 |
| 2009/01/23 | 1,157 | 1,177 | 1,153 | 1,164 | -18 | -1.5% | 60,800 |
| 2009/01/22 | 1,184 | 1,200 | 1,168 | 1,182 | +1 | +0.1% | 63,000 |
| 2009/01/21 | 1,195 | 1,210 | 1,181 | 1,181 | -55 | -4.4% | 114,500 |
| 2009/01/20 | 1,290 | 1,291 | 1,232 | 1,236 | -57 | -4.4% | 71,600 |
| 2009/01/19 | 1,295 | 1,312 | 1,262 | 1,293 | +18 | +1.4% | 109,400 |
| 2009/01/16 | 1,250 | 1,283 | 1,240 | 1,275 | +44 | +3.6% | 109,200 |
| 2009/01/15 | 1,225 | 1,245 | 1,188 | 1,231 | -14 | -1.1% | 86,000 |
| 2009/01/14 | 1,242 | 1,249 | 1,230 | 1,245 | +23 | +1.9% | 59,600 |
| 2009/01/13 | 1,280 | 1,281 | 1,221 | 1,222 | -85 | -6.5% | 119,500 |
| 2009/01/09 | 1,280 | 1,326 | 1,261 | 1,307 | +22 | +1.7% | 198,800 |
| 2009/01/08 | 1,351 | 1,355 | 1,280 | 1,285 | -86 | -6.3% | 230,600 |
| 2009/01/07 | 1,408 | 1,412 | 1,362 | 1,371 | -36 | -2.6% | 105,500 |
| 2009/01/06 | 1,425 | 1,446 | 1,406 | 1,407 | -18 | -1.3% | 72,600 |
| 2009/01/05 | 1,456 | 1,474 | 1,416 | 1,425 | -22 | -1.5% | 38,800 |
| 2008/12/30 | 1,449 | 1,459 | 1,432 | 1,447 | +7 | +0.5% | 29,900 |
3951～
4000
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
