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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 6,310 | 6,380 | 6,310 | 6,380 | +40 | +0.6% | 13,800 |
2023/09/26 | 6,370 | 6,400 | 6,340 | 6,340 | -30 | -0.5% | 14,700 |
2023/09/25 | 6,290 | 6,380 | 6,290 | 6,370 | +80 | +1.3% | 13,000 |
2023/09/22 | 6,250 | 6,300 | 6,220 | 6,290 | ±0 | ±0% | 25,200 |
2023/09/21 | 6,400 | 6,400 | 6,280 | 6,290 | -80 | -1.3% | 26,800 |
2023/09/20 | 6,420 | 6,450 | 6,370 | 6,370 | -60 | -0.9% | 18,800 |
2023/09/19 | 6,400 | 6,480 | 6,400 | 6,430 | +20 | +0.3% | 28,200 |
2023/09/15 | 6,410 | 6,450 | 6,390 | 6,410 | -10 | -0.2% | 25,700 |
2023/09/14 | 6,440 | 6,440 | 6,410 | 6,420 | -20 | -0.3% | 13,700 |
2023/09/13 | 6,390 | 6,460 | 6,380 | 6,440 | +50 | +0.8% | 21,600 |
2023/09/12 | 6,430 | 6,440 | 6,390 | 6,390 | -10 | -0.2% | 9,600 |
2023/09/11 | 6,450 | 6,450 | 6,380 | 6,400 | ±0 | ±0% | 13,300 |
2023/09/08 | 6,390 | 6,470 | 6,390 | 6,400 | -30 | -0.5% | 20,900 |
2023/09/07 | 6,420 | 6,450 | 6,390 | 6,430 | +10 | +0.2% | 15,200 |
2023/09/06 | 6,420 | 6,450 | 6,410 | 6,420 | -20 | -0.3% | 9,800 |
2023/09/05 | 6,430 | 6,440 | 6,400 | 6,440 | +10 | +0.2% | 12,300 |
2023/09/04 | 6,420 | 6,440 | 6,370 | 6,430 | +30 | +0.5% | 20,000 |
2023/09/01 | 6,390 | 6,410 | 6,370 | 6,400 | +20 | +0.3% | 14,900 |
2023/08/31 | 6,430 | 6,430 | 6,370 | 6,380 | +10 | +0.2% | 15,100 |
2023/08/30 | 6,420 | 6,450 | 6,360 | 6,370 | -70 | -1.1% | 13,200 |
2023/08/29 | 6,420 | 6,460 | 6,400 | 6,440 | +40 | +0.6% | 11,200 |
2023/08/28 | 6,450 | 6,450 | 6,380 | 6,400 | +20 | +0.3% | 17,600 |
2023/08/25 | 6,290 | 6,380 | 6,290 | 6,380 | +40 | +0.6% | 12,400 |
2023/08/24 | 6,370 | 6,370 | 6,300 | 6,340 | -10 | -0.2% | 12,600 |
2023/08/23 | 6,270 | 6,350 | 6,250 | 6,350 | +80 | +1.3% | 12,400 |
2023/08/22 | 6,300 | 6,320 | 6,260 | 6,270 | +20 | +0.3% | 6,900 |
2023/08/21 | 6,250 | 6,300 | 6,200 | 6,250 | +60 | +1% | 16,900 |
2023/08/18 | 6,270 | 6,270 | 6,170 | 6,190 | -110 | -1.7% | 36,000 |
2023/08/17 | 6,330 | 6,330 | 6,280 | 6,300 | -50 | -0.8% | 21,600 |
2023/08/16 | 6,390 | 6,390 | 6,310 | 6,350 | -80 | -1.2% | 21,500 |
2023/08/15 | 6,450 | 6,480 | 6,430 | 6,430 | -30 | -0.5% | 12,200 |
2023/08/14 | 6,520 | 6,550 | 6,450 | 6,460 | -60 | -0.9% | 24,700 |
2023/08/10 | 6,450 | 6,520 | 6,410 | 6,520 | +50 | +0.8% | 18,800 |
2023/08/09 | 6,420 | 6,520 | 6,390 | 6,470 | +50 | +0.8% | 33,900 |
2023/08/08 | 6,410 | 6,440 | 6,380 | 6,420 | -20 | -0.3% | 18,100 |
2023/08/07 | 6,280 | 6,440 | 6,280 | 6,440 | +130 | +2.1% | 38,100 |
2023/08/04 | 6,330 | 6,340 | 6,280 | 6,310 | -40 | -0.6% | 18,000 |
2023/08/03 | 6,310 | 6,350 | 6,280 | 6,350 | +20 | +0.3% | 21,500 |
2023/08/02 | 6,280 | 6,380 | 6,270 | 6,330 | +40 | +0.6% | 27,900 |
2023/08/01 | 6,370 | 6,380 | 6,290 | 6,290 | -70 | -1.1% | 24,800 |
2023/07/31 | 6,390 | 6,400 | 6,330 | 6,360 | +20 | +0.3% | 24,600 |
2023/07/28 | 6,300 | 6,340 | 6,250 | 6,340 | ±0 | ±0% | 28,700 |
2023/07/27 | 6,340 | 6,360 | 6,280 | 6,340 | +10 | +0.2% | 19,300 |
2023/07/26 | 6,300 | 6,360 | 6,270 | 6,330 | +10 | +0.2% | 24,200 |
2023/07/25 | 6,340 | 6,360 | 6,250 | 6,320 | -30 | -0.5% | 35,500 |
2023/07/24 | 6,290 | 6,370 | 6,280 | 6,350 | +100 | +1.6% | 29,100 |
2023/07/21 | 6,380 | 6,380 | 6,240 | 6,250 | -120 | -1.9% | 76,700 |
2023/07/20 | 6,490 | 6,490 | 6,370 | 6,370 | -120 | -1.8% | 58,200 |
2023/07/19 | 6,520 | 6,530 | 6,450 | 6,490 | -10 | -0.2% | 48,700 |
2023/07/18 | 6,610 | 6,620 | 6,500 | 6,500 | -110 | -1.7% | 42,200 |
151~
200
件表示中 / 5727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 | 470,000円 | +6.6% | +6.6% | 2.55% | 20.77倍 | 2.75倍 |
|
民間気象情報で世界最大手。航海・鉄道・航空向けの交通気象に強い。個人向けも積極展開 |
東北新社 | 120,100円 | -6.4% | -58.7% | 1.58% | 17.49倍 | 0.69倍 |
|
CM制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
JFE-SI | 355,500円 | +0.2% | -10.1% | 2.87% | 12.27倍 | 1.92倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
ラクスル | 93,600円 | +23.6% | +62.7% | 0.00% | 25.87倍 | 3.77倍 |
|
ネット印刷を小口から仲介する「ラクスル」が中心。テレビCM等の運用支援や印鑑ECも |
プロトコーポ | 131,300円 | +1.4% | -0.6% | 3.81% | 9.49倍 | 1.12倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム