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 |
|---|---|---|---|---|---|---|---|
| 2008/08/01 | 1,680 | 1,688 | 1,636 | 1,672 | +26 | +1.6% | 261,800 |
| 2008/07/31 | 1,650 | 1,710 | 1,630 | 1,646 | -15 | -0.9% | 284,500 |
| 2008/07/30 | 1,760 | 1,760 | 1,661 | 1,661 | -85 | -4.9% | 438,300 |
| 2008/07/29 | 1,763 | 1,799 | 1,727 | 1,746 | -2 | -0.1% | 454,800 |
| 2008/07/28 | 1,700 | 1,748 | 1,687 | 1,748 | +67 | +4% | 321,200 |
| 2008/07/25 | 1,612 | 1,681 | 1,607 | 1,681 | +45 | +2.8% | 302,900 |
| 2008/07/24 | 1,577 | 1,640 | 1,577 | 1,636 | +60 | +3.8% | 339,600 |
| 2008/07/23 | 1,573 | 1,605 | 1,541 | 1,576 | +2 | +0.1% | 376,800 |
| 2008/07/22 | 1,493 | 1,579 | 1,493 | 1,574 | +90 | +6.1% | 433,300 |
| 2008/07/18 | 1,506 | 1,515 | 1,481 | 1,484 | -22 | -1.5% | 155,700 |
| 2008/07/17 | 1,574 | 1,574 | 1,482 | 1,506 | -12 | -0.8% | 536,900 |
| 2008/07/16 | 1,419 | 1,521 | 1,404 | 1,518 | +118 | +8.4% | 791,700 |
| 2008/07/15 | 1,384 | 1,405 | 1,372 | 1,400 | +16 | +1.2% | 178,100 |
| 2008/07/14 | 1,375 | 1,395 | 1,371 | 1,384 | -11 | -0.8% | 113,000 |
| 2008/07/11 | 1,364 | 1,397 | 1,346 | 1,395 | +57 | +4.3% | 270,800 |
| 2008/07/10 | 1,320 | 1,349 | 1,319 | 1,338 | +6 | +0.5% | 65,900 |
| 2008/07/09 | 1,349 | 1,365 | 1,318 | 1,332 | +22 | +1.7% | 135,200 |
| 2008/07/08 | 1,335 | 1,349 | 1,305 | 1,310 | -35 | -2.6% | 93,900 |
| 2008/07/07 | 1,296 | 1,345 | 1,287 | 1,345 | +62 | +4.8% | 158,000 |
| 2008/07/04 | 1,300 | 1,320 | 1,270 | 1,283 | -22 | -1.7% | 77,500 |
| 2008/07/03 | 1,285 | 1,315 | 1,250 | 1,305 | +15 | +1.2% | 160,400 |
| 2008/07/02 | 1,321 | 1,331 | 1,245 | 1,290 | -30 | -2.3% | 218,700 |
| 2008/07/01 | 1,320 | 1,343 | 1,288 | 1,320 | ±0 | ±0% | 203,900 |
| 2008/06/30 | 1,379 | 1,395 | 1,320 | 1,320 | -7 | -0.5% | 392,900 |
| 2008/06/27 | 1,320 | 1,359 | 1,300 | 1,327 | +2 | +0.2% | 302,600 |
| 2008/06/26 | 1,394 | 1,395 | 1,325 | 1,325 | -63 | -4.5% | 233,200 |
| 2008/06/25 | 1,366 | 1,405 | 1,331 | 1,388 | -21 | -1.5% | 523,200 |
| 2008/06/24 | 1,297 | 1,415 | 1,283 | 1,409 | +187 | +15.3% | 1,238,700 |
| 2008/06/23 | 1,202 | 1,238 | 1,202 | 1,222 | ±0 | ±0% | 58,000 |
| 2008/06/20 | 1,240 | 1,245 | 1,210 | 1,222 | -1 | -0.1% | 101,500 |
| 2008/06/19 | 1,257 | 1,269 | 1,210 | 1,223 | -44 | -3.5% | 110,200 |
| 2008/06/18 | 1,290 | 1,297 | 1,262 | 1,267 | -18 | -1.4% | 150,200 |
| 2008/06/17 | 1,235 | 1,290 | 1,225 | 1,285 | +61 | +5% | 153,800 |
| 2008/06/16 | 1,226 | 1,235 | 1,204 | 1,224 | +13 | +1.1% | 51,900 |
| 2008/06/13 | 1,226 | 1,229 | 1,197 | 1,211 | -11 | -0.9% | 115,800 |
| 2008/06/12 | 1,200 | 1,257 | 1,196 | 1,222 | -16 | -1.3% | 156,900 |
| 2008/06/11 | 1,260 | 1,260 | 1,232 | 1,238 | -15 | -1.2% | 82,700 |
| 2008/06/10 | 1,281 | 1,292 | 1,252 | 1,253 | -41 | -3.2% | 109,800 |
| 2008/06/09 | 1,281 | 1,307 | 1,271 | 1,294 | -26 | -2% | 121,700 |
| 2008/06/06 | 1,328 | 1,343 | 1,305 | 1,320 | ±0 | ±0% | 149,200 |
| 2008/06/05 | 1,285 | 1,320 | 1,280 | 1,320 | +30 | +2.3% | 142,200 |
| 2008/06/04 | 1,267 | 1,321 | 1,256 | 1,290 | +22 | +1.7% | 188,500 |
| 2008/06/03 | 1,234 | 1,270 | 1,233 | 1,268 | +20 | +1.6% | 146,100 |
| 2008/06/02 | 1,286 | 1,287 | 1,245 | 1,248 | -50 | -3.9% | 191,800 |
| 2008/05/30 | 1,326 | 1,341 | 1,287 | 1,298 | -20 | -1.5% | 143,200 |
| 2008/05/29 | 1,286 | 1,330 | 1,232 | 1,318 | +12 | +0.9% | 328,000 |
| 2008/05/28 | 1,360 | 1,388 | 1,304 | 1,306 | -54 | -4% | 174,900 |
| 2008/05/27 | 1,381 | 1,400 | 1,355 | 1,360 | -40 | -2.9% | 123,300 |
| 2008/05/26 | 1,405 | 1,437 | 1,393 | 1,400 | -25 | -1.8% | 167,600 |
| 2008/05/23 | 1,400 | 1,429 | 1,384 | 1,425 | +27 | +1.9% | 213,900 |
4101～
4150
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 | 366,000円 | +5.7% | +25.7% | 1.91% | 27.96倍 | 4.00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 | 130,800円 | +2.0% | +29.7% | 2.37% | 19.82倍 | 3.55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 | 686,000円 | +25.7% | +34.8% | 1.38% | 22.17倍 | 5.38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 | 235,200円 | +7.6% | +0.2% | 2.76% | 15.15倍 | 1.84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 | 59,100円 | -12.8% | +22.2% | 4.40% | 10.81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
