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 |
|---|---|---|---|---|---|---|---|
| 2008/12/29 | 1,485 | 1,496 | 1,400 | 1,440 | -37 | -2.5% | 196,500 |
| 2008/12/26 | 1,500 | 1,509 | 1,456 | 1,477 | -8 | -0.5% | 102,300 |
| 2008/12/25 | 1,440 | 1,490 | 1,433 | 1,485 | +39 | +2.7% | 65,400 |
| 2008/12/24 | 1,431 | 1,447 | 1,420 | 1,446 | +4 | +0.3% | 46,200 |
| 2008/12/22 | 1,427 | 1,480 | 1,409 | 1,442 | +15 | +1.1% | 67,000 |
| 2008/12/19 | 1,415 | 1,433 | 1,408 | 1,427 | +6 | +0.4% | 62,100 |
| 2008/12/18 | 1,344 | 1,438 | 1,344 | 1,421 | +77 | +5.7% | 178,100 |
| 2008/12/17 | 1,320 | 1,348 | 1,300 | 1,344 | +39 | +3% | 68,000 |
| 2008/12/16 | 1,283 | 1,324 | 1,283 | 1,305 | +31 | +2.4% | 72,900 |
| 2008/12/15 | 1,295 | 1,340 | 1,272 | 1,274 | -19 | -1.5% | 77,000 |
| 2008/12/12 | 1,341 | 1,348 | 1,290 | 1,293 | -68 | -5% | 72,500 |
| 2008/12/11 | 1,400 | 1,400 | 1,345 | 1,361 | -64 | -4.5% | 61,500 |
| 2008/12/10 | 1,431 | 1,470 | 1,415 | 1,425 | -1 | -0.1% | 85,300 |
| 2008/12/09 | 1,398 | 1,444 | 1,395 | 1,426 | +66 | +4.9% | 84,400 |
| 2008/12/08 | 1,287 | 1,399 | 1,285 | 1,360 | +75 | +5.8% | 106,000 |
| 2008/12/05 | 1,285 | 1,297 | 1,251 | 1,285 | -10 | -0.8% | 68,000 |
| 2008/12/04 | 1,282 | 1,299 | 1,278 | 1,295 | +33 | +2.6% | 65,000 |
| 2008/12/03 | 1,238 | 1,277 | 1,230 | 1,262 | +43 | +3.5% | 79,000 |
| 2008/12/02 | 1,161 | 1,267 | 1,122 | 1,219 | +38 | +3.2% | 100,400 |
| 2008/12/01 | 1,211 | 1,221 | 1,181 | 1,181 | -41 | -3.4% | 35,000 |
| 2008/11/28 | 1,203 | 1,239 | 1,203 | 1,222 | +10 | +0.8% | 47,100 |
| 2008/11/27 | 1,252 | 1,266 | 1,182 | 1,212 | -35 | -2.8% | 66,000 |
| 2008/11/26 | 1,236 | 1,270 | 1,220 | 1,247 | -22 | -1.7% | 33,400 |
| 2008/11/25 | 1,253 | 1,284 | 1,250 | 1,269 | +26 | +2.1% | 58,600 |
| 2008/11/21 | 1,193 | 1,251 | 1,168 | 1,243 | +33 | +2.7% | 60,500 |
| 2008/11/20 | 1,224 | 1,244 | 1,202 | 1,210 | -28 | -2.3% | 64,500 |
| 2008/11/19 | 1,264 | 1,281 | 1,218 | 1,238 | -26 | -2.1% | 71,100 |
| 2008/11/18 | 1,309 | 1,320 | 1,260 | 1,264 | -49 | -3.7% | 66,100 |
| 2008/11/17 | 1,330 | 1,337 | 1,290 | 1,313 | -11 | -0.8% | 78,500 |
| 2008/11/14 | 1,346 | 1,349 | 1,309 | 1,324 | +18 | +1.4% | 72,500 |
| 2008/11/13 | 1,261 | 1,325 | 1,225 | 1,306 | +24 | +1.9% | 87,900 |
| 2008/11/12 | 1,280 | 1,340 | 1,250 | 1,282 | -29 | -2.2% | 168,300 |
| 2008/11/11 | 1,246 | 1,369 | 1,244 | 1,311 | +67 | +5.4% | 111,300 |
| 2008/11/10 | 1,286 | 1,288 | 1,239 | 1,244 | +3 | +0.2% | 40,600 |
| 2008/11/07 | 1,200 | 1,290 | 1,186 | 1,241 | +5 | +0.4% | 76,600 |
| 2008/11/06 | 1,226 | 1,279 | 1,225 | 1,236 | -90 | -6.8% | 80,700 |
| 2008/11/05 | 1,176 | 1,333 | 1,171 | 1,326 | +173 | +15% | 200,800 |
| 2008/11/04 | 1,182 | 1,182 | 1,136 | 1,153 | +11 | +1% | 61,600 |
| 2008/10/31 | 1,164 | 1,177 | 1,130 | 1,142 | -42 | -3.5% | 100,000 |
| 2008/10/30 | 1,178 | 1,217 | 1,154 | 1,184 | +14 | +1.2% | 144,600 |
| 2008/10/29 | 1,120 | 1,182 | 1,090 | 1,170 | +107 | +10.1% | 161,800 |
| 2008/10/28 | 969 | 1,075 | 933 | 1,063 | +63 | +6.3% | 138,000 |
| 2008/10/27 | 1,061 | 1,101 | 1,000 | 1,000 | -101 | -9.2% | 130,900 |
| 2008/10/24 | 1,110 | 1,140 | 1,085 | 1,101 | -49 | -4.3% | 188,100 |
| 2008/10/23 | 1,061 | 1,150 | 1,034 | 1,150 | +49 | +4.5% | 176,100 |
| 2008/10/22 | 1,085 | 1,128 | 1,085 | 1,101 | -17 | -1.5% | 96,500 |
| 2008/10/21 | 1,126 | 1,141 | 1,100 | 1,118 | +20 | +1.8% | 117,700 |
| 2008/10/20 | 1,083 | 1,115 | 1,026 | 1,098 | -13 | -1.2% | 229,500 |
| 2008/10/17 | 1,160 | 1,185 | 1,094 | 1,111 | -24 | -2.1% | 102,600 |
| 2008/10/16 | 1,143 | 1,209 | 1,131 | 1,135 | -128 | -10.1% | 113,800 |
4001～
4050
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
